Dick's Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EST. Market open.
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS230127C00095000 | 2023-01-04 12:03PM EST | 95.00 | 30.20 | 30.70 | 31.60 | 0.00 | - | 1 | 0 | 217.19% |
| DKS230127C00100000 | 2023-01-23 10:48AM EST | 100.00 | 25.40 | 25.70 | 26.60 | 0.00 | - | 1 | 1 | 181.25% |
| DKS230127C00103000 | 2023-01-26 9:49AM EST | 103.00 | 22.73 | 22.70 | 23.50 | 0.00 | - | 1 | 1 | 247.66% |
| DKS230127C00105000 | 2023-01-18 10:42AM EST | 105.00 | 21.00 | 20.70 | 21.60 | 0.00 | - | 2 | 2 | 146.88% |
| DKS230127C00107000 | 2023-01-04 11:31AM EST | 107.00 | 18.56 | 18.70 | 19.80 | 0.00 | - | 1 | 1 | 168.75% |
| DKS230127C00108000 | 2022-12-13 11:40AM EST | 108.00 | 13.43 | 20.20 | 21.30 | 0.00 | - | - | 1 | 365.43% |
| DKS230127C00109000 | 2022-12-30 11:44AM EST | 109.00 | 13.47 | 16.60 | 17.20 | 0.00 | - | 6 | 5 | 139.84% |
| DKS230127C00110000 | 2022-12-16 1:37PM EST | 110.00 | 8.00 | 18.40 | 19.50 | 0.00 | - | 3 | 4 | 349.22% |
| DKS230127C00111000 | 2022-12-16 11:25AM EST | 111.00 | 8.10 | 17.60 | 19.70 | 0.00 | - | 5 | 5 | 371.48% |
| DKS230127C00113000 | 2022-12-19 9:54AM EST | 113.00 | 6.40 | 11.50 | 12.60 | 0.00 | - | 10 | 0 | 0.00% |
| DKS230127C00114000 | 2023-01-19 12:44PM EST | 114.00 | 6.70 | 11.70 | 12.50 | 0.00 | - | 1 | 10 | 143.75% |
| DKS230127C00115000 | 2023-01-25 1:27PM EST | 115.00 | 9.45 | 10.80 | 11.50 | 0.00 | - | 1 | 4 | 80.47% |
| DKS230127C00116000 | 2023-01-24 10:34AM EST | 116.00 | 10.70 | 9.70 | 10.40 | 0.00 | - | 3 | 9 | 115.23% |
| DKS230127C00117000 | 2023-01-26 12:49PM EST | 117.00 | 7.05 | 8.70 | 9.40 | 0.00 | - | 1 | 9 | 106.06% |
| DKS230127C00118000 | 2023-01-23 10:06AM EST | 118.00 | 7.44 | 7.70 | 8.10 | 0.00 | - | 1 | 19 | 0.00% |
| DKS230127C00119000 | 2023-01-20 1:40PM EST | 119.00 | 5.20 | 6.70 | 7.50 | 0.00 | - | 2 | 20 | 95.90% |
| DKS230127C00120000 | 2023-01-26 10:55AM EST | 120.00 | 4.18 | 5.70 | 6.60 | 0.00 | - | 11 | 91 | 92.77% |
| DKS230127C00121000 | 2023-01-25 11:22AM EST | 121.00 | 2.70 | 4.70 | 5.60 | 0.00 | - | 8 | 78 | 82.23% |
| DKS230127C00122000 | 2023-01-25 12:40PM EST | 122.00 | 2.50 | 3.80 | 4.40 | 0.00 | - | 780 | 660 | 58.98% |
| DKS230127C00123000 | 2023-01-25 10:23AM EST | 123.00 | 1.38 | 2.85 | 3.30 | 0.00 | - | 13 | 43 | 42.19% |
| DKS230127C00124000 | 2023-01-26 3:55PM EST | 124.00 | 2.32 | 1.85 | 2.65 | 0.00 | - | 42 | 107 | 50.78% |
| DKS230127C00125000 | 2023-01-26 3:24PM EST | 125.00 | 1.52 | 1.25 | 1.65 | 0.00 | - | 48 | 256 | 37.65% |
| DKS230127C00126000 | 2023-01-27 9:39AM EST | 126.00 | 0.85 | 0.65 | 1.00 | 0.00 | - | 2 | 74 | 35.55% |
| DKS230127C00127000 | 2023-01-26 3:26PM EST | 127.00 | 0.50 | 0.30 | 0.50 | 0.00 | - | 13 | 74 | 32.81% |
| DKS230127C00128000 | 2023-01-26 3:59PM EST | 128.00 | 0.40 | 0.10 | 0.35 | 0.00 | - | 26 | 390 | 38.67% |
| DKS230127C00129000 | 2023-01-26 3:55PM EST | 129.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 751 | 339 | 37.11% |
| DKS230127C00130000 | 2023-01-26 3:59PM EST | 130.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 63 | 187 | 49.61% |
| DKS230127C00131000 | 2023-01-26 12:15PM EST | 131.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 16 | 70 | 53.91% |
| DKS230127C00132000 | 2023-01-24 11:30AM EST | 132.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 3 | 52 | 56.25% |
| DKS230127C00133000 | 2023-01-23 11:16AM EST | 133.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 7 | 20 | 55.47% |
| DKS230127C00134000 | 2023-01-25 3:08PM EST | 134.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 12 | 61.72% |
| DKS230127C00135000 | 2023-01-26 3:03PM EST | 135.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 8 | 202 | 67.97% |
| DKS230127C00136000 | 2023-01-26 3:03PM EST | 136.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 8 | 32 | 74.22% |
| DKS230127C00137000 | 2023-01-26 2:59PM EST | 137.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 13 | 24 | 80.08% |
| DKS230127C00138000 | 2023-01-26 2:59PM EST | 138.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 13 | 39 | 85.94% |
| DKS230127C00139000 | 2023-01-17 9:40AM EST | 139.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 2 | 195 | 91.41% |
| DKS230127C00140000 | 2023-01-26 2:14PM EST | 140.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 120 | 97.27% |
| DKS230127C00141000 | 2023-01-26 2:14PM EST | 141.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 102.73% |
| DKS230127C00145000 | 2023-01-26 2:14PM EST | 145.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 62 | 124.22% |
| DKS230127C00150000 | 2023-01-17 2:20PM EST | 150.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 47 | 149.22% |
| DKS230127C00155000 | 2023-01-18 12:54PM EST | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 2 | 173.44% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS230127P00080000 | 2022-12-28 11:06AM EST | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| DKS230127P00085000 | 2023-01-10 9:46AM EST | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 202 | 293.75% |
| DKS230127P00090000 | 2023-01-09 12:51PM EST | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 11 | 275.00% |
| DKS230127P00095000 | 2023-01-06 10:03AM EST | 95.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 235.94% |
| DKS230127P00099000 | 2022-12-27 11:52AM EST | 99.00 | 0.95 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 217.19% |
| DKS230127P00100000 | 2023-01-26 10:33AM EST | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 197.66% |
| DKS230127P00101000 | 2023-01-26 3:19PM EST | 101.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 15 | 16 | 190.63% |
| DKS230127P00102000 | 2023-01-26 3:19PM EST | 102.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 40 | 182.81% |
| DKS230127P00103000 | 2022-12-21 10:14AM EST | 103.00 | 2.75 | 0.00 | 0.15 | 0.00 | - | - | 2 | 185.94% |
| DKS230127P00104000 | 2023-01-26 10:28AM EST | 104.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 167.97% |
| DKS230127P00105000 | 2023-01-26 3:22PM EST | 105.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 8 | 27 | 160.94% |
| DKS230127P00106000 | 2023-01-26 3:22PM EST | 106.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 7 | 20 | 153.13% |
| DKS230127P00107000 | 2023-01-26 3:44PM EST | 107.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 8 | 33 | 146.09% |
| DKS230127P00108000 | 2023-01-26 3:44PM EST | 108.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 30 | 139.06% |
| DKS230127P00109000 | 2023-01-19 3:32PM EST | 109.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 9 | 8 | 132.03% |
| DKS230127P00110000 | 2023-01-26 3:56PM EST | 110.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 33 | 124.61% |
| DKS230127P00111000 | 2023-01-26 3:20PM EST | 111.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 180 | 106.25% |
| DKS230127P00112000 | 2023-01-26 3:20PM EST | 112.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 9 | 110.16% |
| DKS230127P00113000 | 2023-01-23 2:24PM EST | 113.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 26 | 55 | 103.13% |
| DKS230127P00114000 | 2023-01-26 3:20PM EST | 114.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 96.09% |
| DKS230127P00115000 | 2023-01-26 3:20PM EST | 115.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 99 | 89.06% |
| DKS230127P00116000 | 2023-01-26 9:30AM EST | 116.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 64 | 82.03% |
| DKS230127P00117000 | 2023-01-26 9:30AM EST | 117.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 40 | 75.00% |
| DKS230127P00118000 | 2023-01-27 9:30AM EST | 118.00 | 0.05 | 0.00 | 0.20 | -0.02 | -28.57% | 2 | 134 | 76.95% |
| DKS230127P00119000 | 2023-01-26 11:59AM EST | 119.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 27 | 60.55% |
| DKS230127P00120000 | 2023-01-27 9:35AM EST | 120.00 | 0.04 | 0.00 | 0.10 | -0.09 | -69.23% | 3 | 656 | 53.13% |
| DKS230127P00121000 | 2023-01-26 3:25PM EST | 121.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 41 | 58.20% |
| DKS230127P00122000 | 2023-01-26 2:12PM EST | 122.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 23 | 569 | 49.41% |
| DKS230127P00123000 | 2023-01-27 9:38AM EST | 123.00 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 5 | 78 | 40.23% |
| DKS230127P00124000 | 2023-01-26 2:53PM EST | 124.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 74 | 78 | 39.55% |
| DKS230127P00125000 | 2023-01-27 9:36AM EST | 125.00 | 0.40 | 0.25 | 0.55 | -0.20 | -33.33% | 1 | 164 | 38.67% |
| DKS230127P00126000 | 2023-01-26 3:21PM EST | 126.00 | 1.00 | 0.60 | 0.95 | 0.00 | - | 5 | 52 | 38.43% |
| DKS230127P00127000 | 2023-01-24 3:59PM EST | 127.00 | 2.50 | 1.10 | 1.55 | 0.00 | - | 1 | 205 | 39.94% |
| DKS230127P00128000 | 2023-01-25 12:47PM EST | 128.00 | 4.49 | 1.90 | 2.45 | 0.00 | - | 9 | 49 | 49.12% |
| DKS230127P00129000 | 2023-01-26 10:30AM EST | 129.00 | 5.00 | 2.85 | 3.30 | 0.00 | - | 7 | 35 | 53.52% |
| DKS230127P00130000 | 2023-01-19 1:42PM EST | 130.00 | 9.40 | 3.80 | 4.30 | 0.00 | - | 13 | 50 | 63.87% |
| DKS230127P00131000 | 2023-01-26 1:23PM EST | 131.00 | 7.00 | 4.50 | 5.40 | 0.00 | - | 2 | 15 | 79.49% |
| DKS230127P00132000 | 2023-01-18 2:53PM EST | 132.00 | 8.70 | 5.70 | 6.30 | 0.00 | - | - | 1 | 59.18% |
| DKS230127P00134000 | 2023-01-12 2:15PM EST | 134.00 | 6.60 | 7.50 | 8.30 | 0.00 | - | - | 0 | 55.47% |
| DKS230127P00135000 | 2023-01-24 10:38AM EST | 135.00 | 9.10 | 8.50 | 9.30 | 0.00 | - | 2 | 2 | 60.94% |
| DKS230127P00140000 | 2023-01-19 1:22PM EST | 140.00 | 19.50 | 13.70 | 14.60 | 0.00 | - | 2 | 0 | 133.40% |
| DKS230127P00145000 | 2023-01-06 10:11AM EST | 145.00 | 17.70 | 18.30 | 19.30 | 0.00 | - | 1 | 0 | 183.59% |
| DKS230127P00150000 | 2023-01-19 9:53AM EST | 150.00 | 27.85 | 23.50 | 24.30 | 0.00 | - | 1 | 0 | 136.72% |
© 2023 Yahoo. All rights reserved.
