UK markets open in 7 hours 42 minutes

Dick's Sporting Goods, Inc. (DKS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
193.73-0.81 (-0.42%)
At close: 04:00PM EDT
194.69 +0.96 (+0.50%)
After hours: 06:40PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS240524C001800002024-05-07 10:09AM EDT180.0027.4112.2015.800.00-1178.64%
DKS240524C001850002024-05-20 9:43AM EDT185.0011.708.409.70+2.17+22.77%11343.70%
DKS240524C001875002024-05-17 1:12PM EDT187.507.106.807.200.00-5535.43%
DKS240524C001900002024-05-20 9:54AM EDT190.006.004.905.10+0.20+3.45%1731.89%
DKS240524C001925002024-05-20 3:21PM EDT192.503.803.203.40-0.40-9.52%127530.40%
DKS240524C001950002024-05-20 3:47PM EDT195.002.202.002.10-0.25-10.20%218729.61%
DKS240524C001975002024-05-20 3:59PM EDT197.501.151.101.25-0.60-34.29%710529.91%
DKS240524C002000002024-05-20 11:34AM EDT200.000.650.600.70-0.38-36.89%306730.25%
DKS240524C002025002024-05-20 10:18AM EDT202.500.750.250.45+0.20+36.36%213132.40%
DKS240524C002050002024-05-20 3:38PM EDT205.000.250.200.30-0.08-24.24%1811534.67%
DKS240524C002075002024-05-17 2:25PM EDT207.500.170.050.250.00-103138.48%
DKS240524C002100002024-05-17 3:59PM EDT210.000.220.051.050.00-45452.54%
DKS240524C002125002024-05-20 3:48PM EDT212.500.070.050.65-0.28-80.00%7752.15%
DKS240524C002150002024-05-16 1:26PM EDT215.000.250.001.350.00-32666.75%
DKS240524C002175002024-05-13 12:07PM EDT217.500.270.050.800.00-2364.65%
DKS240524C002200002024-05-08 1:36PM EDT220.000.200.050.750.00-4768.60%
DKS240524C002250002024-05-16 3:00PM EDT225.000.250.000.500.00-36871.19%
DKS240524C002300002024-05-20 2:00PM EDT230.000.050.000.100.00-1516862.50%
DKS240524C002350002024-05-09 10:38AM EDT235.000.150.002.550.00-12122.95%
DKS240524C002400002024-05-13 11:42AM EDT240.000.100.002.400.00-13130.52%
DKS240524C002450002024-05-17 9:51AM EDT245.000.050.002.400.00-59129139.60%
DKS240524C002500002024-05-13 9:56AM EDT250.000.050.000.050.00-10510882.03%
DKS240524C002550002024-05-13 9:56AM EDT255.000.050.000.050.00-6687.50%
DKS240524C002600002024-05-13 9:56AM EDT260.000.050.000.050.00-1931692.97%
DKS240524C002650002024-05-13 9:56AM EDT265.000.050.000.050.00-393998.44%
DKS240524C002700002024-05-10 2:25PM EDT270.000.050.000.050.00--82103.13%
DKS240524C002800002024-05-09 1:58PM EDT280.000.050.000.150.00-4040127.34%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DKS240524P001250002024-05-13 2:46PM EDT125.000.020.002.050.00-2020236.04%
DKS240524P001290002024-05-13 2:46PM EDT129.000.050.002.100.00-1212222.95%
DKS240524P001300002024-05-13 2:47PM EDT130.000.050.001.700.00-1818209.86%
DKS240524P001380002024-05-15 9:53AM EDT138.000.050.000.400.00--20141.41%
DKS240524P001400002024-05-15 11:52AM EDT140.000.050.000.050.00-4753104.69%
DKS240524P001410002024-05-15 11:59AM EDT141.000.050.000.050.00--21102.34%
DKS240524P001600002024-05-20 3:13PM EDT160.000.050.001.05-0.05-50.00%434103.71%
DKS240524P001650002024-05-13 2:38PM EDT165.000.160.000.100.00-2260.35%
DKS240524P001700002024-05-16 3:05PM EDT170.000.100.050.40-0.02-16.67%11964.16%
DKS240524P001725002024-05-13 11:41AM EDT172.500.150.050.750.00-1165.63%
DKS240524P001750002024-05-20 9:52AM EDT175.000.100.050.70-0.02-16.67%21458.25%
DKS240524P001800002024-05-17 10:07AM EDT180.000.300.100.500.00-11548.83%
DKS240524P001825002024-05-20 11:54AM EDT182.500.250.150.25-0.25-50.00%22535.06%
DKS240524P001850002024-05-20 3:29PM EDT185.000.350.300.40-0.25-41.67%2929832.64%
DKS240524P001875002024-05-20 3:55PM EDT187.500.700.600.70-0.20-22.22%2423931.10%
DKS240524P001900002024-05-20 1:43PM EDT190.001.101.101.25-0.27-19.71%288330.35%
DKS240524P001925002024-05-20 3:47PM EDT192.501.951.902.05-0.65-25.00%145929.05%
DKS240524P001950002024-05-20 3:54PM EDT195.003.103.103.30-0.60-16.22%209728.83%
DKS240524P001975002024-05-20 3:21PM EDT197.504.404.805.10-1.44-24.66%42230.91%
DKS240524P002000002024-05-20 9:57AM EDT200.005.806.507.00-2.07-26.30%15730.74%
DKS240524P002025002024-05-14 1:32PM EDT202.505.508.6010.700.00-4955.96%
DKS240524P002050002024-05-20 9:37AM EDT205.0011.1010.9013.20-1.00-8.26%72063.84%
DKS240524P002075002024-05-07 12:06PM EDT207.5013.5512.0015.50+8.22+154.22%1168.26%
DKS240524P002100002024-05-06 10:22AM EDT210.006.8014.7018.100.00-1276.81%
DKS240524P002150002024-04-12 11:30AM EDT215.0015.0517.9021.100.00-110.00%