UK markets open in 1 hour 17 minutes

Dick's Sporting Goods, Inc. (DKS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
213.04+1.56 (+0.74%)
At close: 04:00PM EDT
213.06 +0.02 (+0.01%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS240322C001300002024-03-18 12:18PM EDT130.0082.0681.7084.70+82.06-540210.94%
DKS240322C001350002024-03-11 9:55AM EDT135.0044.3076.7079.700.00-2222196.09%
DKS240322C001370002024-03-11 9:49AM EDT137.0042.4074.9077.700.00-11204.30%
DKS240322C001390002024-03-12 11:37AM EDT139.0045.2073.0075.700.00-45203.91%
DKS240322C001400002024-03-14 3:08PM EDT140.0076.1371.5074.700.00-116160.94%
DKS240322C001440002024-02-15 2:45PM EDT144.0027.2865.4068.500.00-220.00%
DKS240322C001450002024-03-14 3:08PM EDT145.0071.2266.9069.700.00-16181.05%
DKS240322C001490002024-03-12 2:07PM EDT149.0034.5062.8066.100.00--7183.01%
DKS240322C001500002024-03-08 1:27PM EDT150.0032.2562.0064.700.00-1716171.78%
DKS240322C001525002024-02-29 11:53AM EDT152.5025.8059.7062.200.00-21172.75%
DKS240322C001550002024-02-27 11:23AM EDT155.0023.6556.8059.700.00-1014148.44%
DKS240322C001575002024-03-12 11:23AM EDT157.5028.0554.4057.600.00-36161.72%
DKS240322C001600002024-03-15 10:19AM EDT160.0051.2051.6054.700.00-112123.24%
DKS240322C001625002024-03-13 2:19PM EDT162.5027.8049.2052.600.00-1224141.11%
DKS240322C001650002024-03-13 10:22AM EDT165.0022.7447.0049.600.00-317126.95%
DKS240322C001675002024-03-14 3:12PM EDT167.5048.3044.1047.200.00-147105.66%
DKS240322C001700002024-03-18 9:44AM EDT170.0039.0041.8044.70-2.45-5.91%163110.25%
DKS240322C001725002024-03-14 9:40AM EDT172.5047.8239.1042.600.00-2331111.33%
DKS240322C001750002024-03-15 2:01PM EDT175.0035.8936.5039.800.00-22488.67%
DKS240322C001775002024-03-14 10:44AM EDT177.5033.9034.5037.600.00-1527108.69%
DKS240322C001800002024-03-14 2:42PM EDT180.0036.8331.8035.000.00-123694.92%
DKS240322C001825002024-03-18 3:40PM EDT182.5030.6029.3032.30+1.75+6.07%55583.20%
DKS240322C001850002024-03-18 9:50AM EDT185.0025.0026.6029.80-1.73-6.47%34270.70%
DKS240322C001875002024-03-15 3:08PM EDT187.5023.8724.2027.300.00-32368.16%
DKS240322C001900002024-03-18 2:29PM EDT190.0023.0722.2025.20+1.32+6.07%15979.88%
DKS240322C001925002024-03-14 1:33PM EDT192.5022.3019.4022.700.00-421768.26%
DKS240322C001950002024-03-18 11:54AM EDT195.0016.3016.8019.90-0.54-3.21%23654.79%
DKS240322C001975002024-03-18 2:36PM EDT197.5015.7614.4017.80+2.26+16.74%104456.10%
DKS240322C002000002024-03-18 3:28PM EDT200.0014.2012.8014.30+2.92+25.89%7220863.57%
DKS240322C002025002024-03-18 11:29AM EDT202.5010.1010.3011.80+1.40+16.09%116255.30%
DKS240322C002050002024-03-18 3:28PM EDT205.009.558.509.70+2.13+28.71%347952.78%
DKS240322C002075002024-03-18 3:10PM EDT207.507.006.507.30+1.42+25.45%84844.68%
DKS240322C002100002024-03-18 3:10PM EDT210.005.154.805.20+1.25+32.05%618839.28%
DKS240322C002125002024-03-18 3:50PM EDT212.503.503.303.70+1.00+40.00%419238.53%
DKS240322C002150002024-03-18 3:12PM EDT215.002.302.202.35+0.22+10.58%6220936.21%
DKS240322C002175002024-03-18 3:31PM EDT217.501.551.251.50+1.55-24-36.21%
DKS240322C002200002024-03-18 3:59PM EDT220.000.800.750.90-0.20-20.00%1,0652,82036.13%
DKS240322C002225002024-03-18 3:43PM EDT222.500.480.400.55+0.48-83-36.91%
DKS240322C002250002024-03-18 3:43PM EDT225.000.280.200.35-0.10-26.32%13922138.33%
DKS240322C002275002024-03-18 11:32AM EDT227.500.550.050.70+0.55-10-52.83%
DKS240322C002300002024-03-18 3:55PM EDT230.000.130.050.15+0.03+30.00%264,81541.50%
DKS240322C002350002024-03-18 1:52PM EDT235.000.060.050.15-0.06-50.00%555350.68%
DKS240322C002400002024-03-15 3:46PM EDT240.000.050.000.450.00-129363.87%
DKS240322C002450002024-03-18 3:22PM EDT245.000.050.050.100.00-204661.13%
DKS240322C002500002024-03-18 10:34AM EDT250.000.050.000.50+0.05-1082.62%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS240322P001250002024-03-13 3:54PM EDT125.000.100.000.500.00-1219240.23%
DKS240322P001300002024-03-14 1:26PM EDT130.000.710.000.750.00-14238.87%
DKS240322P001350002024-03-14 1:26PM EDT135.000.740.000.750.00-16222.66%
DKS240322P001370002024-02-27 11:50AM EDT137.000.460.000.750.00-12216.41%
DKS240322P001380002024-03-13 9:44AM EDT138.000.200.000.750.00-22213.28%
DKS240322P001390002024-03-12 3:04PM EDT139.000.440.000.750.00-89210.16%
DKS240322P001400002024-03-11 2:39PM EDT140.000.460.000.200.00-834171.09%
DKS240322P001410002024-02-13 3:06PM EDT141.001.700.002.150.00--1248.54%
DKS240322P001420002024-03-13 3:05PM EDT142.000.400.000.750.00-114200.98%
DKS240322P001430002024-03-11 11:14AM EDT143.000.600.000.750.00-1516198.05%
DKS240322P001440002024-03-01 10:30AM EDT144.000.670.000.750.00-83194.92%
DKS240322P001450002024-03-14 12:59PM EDT145.000.020.000.050.00-532135.16%
DKS240322P001460002024-03-12 10:50AM EDT146.000.650.000.750.00-13189.06%
DKS240322P001470002024-03-13 3:38PM EDT147.000.500.000.750.00--20186.13%
DKS240322P001490002024-03-13 3:38PM EDT149.000.500.000.750.00-35180.27%
DKS240322P001500002024-03-15 11:18AM EDT150.000.050.000.050.00-2328124.22%
DKS240322P001525002024-03-13 3:59PM EDT152.500.740.000.750.00-13123170.12%
DKS240322P001550002024-03-18 1:24PM EDT155.000.030.000.050.00-31,596114.06%
DKS240322P001575002024-03-14 12:04PM EDT157.500.020.000.050.00-626108.59%
DKS240322P001600002024-03-18 3:14PM EDT160.000.030.000.050.00-9711103.13%
DKS240322P001625002024-03-15 10:25AM EDT162.500.050.000.150.00-882111.52%
DKS240322P001650002024-03-18 3:18PM EDT165.000.050.000.050.00-2423092.97%
DKS240322P001675002024-03-15 1:17PM EDT167.500.050.000.050.00-83788.28%
DKS240322P001700002024-03-15 12:06PM EDT170.000.050.000.050.00-11319983.20%
DKS240322P001725002024-03-15 9:30AM EDT172.500.150.000.050.00-23978.13%
DKS240322P001750002024-03-15 3:49PM EDT175.000.050.000.050.00-225273.44%
DKS240322P001775002024-03-14 1:45PM EDT177.500.050.000.050.00-13611768.75%
DKS240322P001800002024-03-15 3:26PM EDT180.000.060.000.050.00-2622364.06%
DKS240322P001825002024-03-15 3:53PM EDT182.500.600.000.750.00-13589.26%
DKS240322P001850002024-03-15 9:43AM EDT185.000.150.000.050.00-739254.69%
DKS240322P001875002024-03-18 9:30AM EDT187.500.280.000.200.00-1211460.16%
DKS240322P001900002024-03-18 12:51PM EDT190.000.050.000.150.00-999352.54%
DKS240322P001925002024-03-15 12:35PM EDT192.500.200.000.500.00-72758.40%
DKS240322P001950002024-03-18 11:48AM EDT195.000.100.000.250.00-636052.34%
DKS240322P001975002024-03-18 3:55PM EDT197.500.140.100.450.00-363752.98%
DKS240322P002000002024-03-18 3:59PM EDT200.000.150.150.250.00-26118940.04%
DKS240322P002025002024-03-18 2:12PM EDT202.500.350.250.450.00-938039.36%
DKS240322P002050002024-03-18 3:26PM EDT205.000.500.500.650.00-645536.38%
DKS240322P002075002024-03-18 3:56PM EDT207.501.000.901.150.00-667036.23%
DKS240322P002100002024-03-18 3:59PM EDT210.001.651.601.800.00-39848334.91%
DKS240322P002125002024-03-18 3:59PM EDT212.502.552.602.800.00-15920134.47%
DKS240322P002150002024-03-18 2:59PM EDT215.004.003.904.100.00-7735133.79%
DKS240322P002200002024-03-18 1:07PM EDT220.007.306.109.000.00-116052.30%
DKS240322P002250002024-03-18 9:47AM EDT225.0016.0011.1013.000.00-56652.98%
DKS240322P002300002024-03-18 9:48AM EDT230.0019.4015.0018.500.00-2375.44%