Canada markets open in 3 hours 21 minutes

DICK'S Sporting Goods, Inc. (DKS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
220.14-6.06 (-2.68%)
At close: 04:00PM EDT
217.90 -2.24 (-1.02%)
Pre-Market: 05:44AM EDT
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS240628C001700002024-05-29 11:07AM EDT170.0059.000.000.000.00-100.00%
DKS240628C001750002024-06-10 10:03AM EDT175.0038.100.000.000.00-200.00%
DKS240628C001800002024-06-05 2:13PM EDT180.0036.660.000.000.00-1700.00%
DKS240628C001850002024-06-14 10:02AM EDT185.0031.650.000.000.00-100.00%
DKS240628C001900002024-06-10 11:38AM EDT190.0024.270.000.000.00-100.00%
DKS240628C001925002024-06-14 12:07PM EDT192.5024.030.000.000.00-100.00%
DKS240628C001950002024-05-31 11:10AM EDT195.0027.370.000.000.00-100.00%
DKS240628C002000002024-06-13 9:51AM EDT200.0021.000.000.000.00-100.00%
DKS240628C002050002024-05-29 1:18PM EDT205.0021.180.000.000.00-700.00%
DKS240628C002100002024-06-21 2:52PM EDT210.0019.570.000.000.00-1000.00%
DKS240628C002150002024-06-27 3:19PM EDT215.006.400.000.000.00-1500.00%
DKS240628C002175002024-06-21 1:44PM EDT217.5012.300.000.000.00-1000.00%
DKS240628C002200002024-06-27 3:46PM EDT220.002.800.000.000.00-7000.00%
DKS240628C002225002024-06-27 3:55PM EDT222.501.720.000.000.00-9406.25%
DKS240628C002250002024-06-27 3:57PM EDT225.001.050.000.000.00-127012.50%
DKS240628C002275002024-06-27 2:36PM EDT227.500.600.000.000.00-12012.50%
DKS240628C002300002024-06-27 3:34PM EDT230.000.340.000.000.00-173025.00%
DKS240628C002325002024-06-27 12:38PM EDT232.500.250.000.000.00-10025.00%
DKS240628C002350002024-06-27 1:56PM EDT235.000.150.000.000.00-31025.00%
DKS240628C002375002024-06-27 9:38AM EDT237.500.130.000.000.00-1025.00%
DKS240628C002400002024-06-27 3:15PM EDT240.000.050.000.000.00-60050.00%
DKS240628C002425002024-06-27 3:17PM EDT242.500.050.000.000.00-25050.00%
DKS240628C002450002024-06-24 3:20PM EDT245.000.280.000.000.00-10050.00%
DKS240628C002500002024-06-27 3:58PM EDT250.000.050.000.000.00-60050.00%
DKS240628C002550002024-06-26 1:26PM EDT255.000.010.000.000.00-1050.00%
DKS240628C002600002024-06-24 11:40AM EDT260.000.050.000.000.00-1050.00%
DKS240628C002650002024-06-03 9:30AM EDT265.001.910.000.000.00-4050.00%
DKS240628C002700002024-06-24 9:47AM EDT270.000.050.000.000.00-18050.00%
DKS240628C002750002024-06-24 9:38AM EDT275.000.050.000.000.00-110050.00%
DKS240628C002900002024-06-11 10:59AM EDT290.000.050.000.000.00-4050.00%
DKS240628C002950002024-06-11 12:32PM EDT295.000.050.000.000.00--050.00%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS240628P001300002024-06-07 3:44PM EDT130.000.240.000.000.00-2050.00%
DKS240628P001350002024-06-10 9:58AM EDT135.000.050.000.000.00-22050.00%
DKS240628P001400002024-06-10 9:58AM EDT140.000.050.000.000.00--050.00%
DKS240628P001450002024-06-07 10:14AM EDT145.000.050.000.000.00-1050.00%
DKS240628P001500002024-06-04 10:53AM EDT150.000.120.000.000.00-8050.00%
DKS240628P001600002024-06-25 3:59PM EDT160.000.030.000.000.00-1050.00%
DKS240628P001650002024-06-17 10:15AM EDT165.000.050.000.000.00-3050.00%
DKS240628P001700002024-06-17 3:08PM EDT170.000.050.000.000.00-3050.00%
DKS240628P001750002024-06-18 11:49AM EDT175.000.050.000.000.00-5050.00%
DKS240628P001800002024-06-24 10:08AM EDT180.000.050.000.000.00-180050.00%
DKS240628P001850002024-06-25 9:37AM EDT185.000.050.000.000.00-10050.00%
DKS240628P001900002024-06-27 9:36AM EDT190.000.050.000.000.00-1050.00%
DKS240628P001950002024-06-26 10:13AM EDT195.000.050.000.000.00-2050.00%
DKS240628P001975002024-06-27 9:58AM EDT197.500.050.000.000.00-49050.00%
DKS240628P002000002024-06-27 9:59AM EDT200.000.050.000.000.00-129050.00%
DKS240628P002025002024-06-18 11:48AM EDT202.500.200.000.000.00--025.00%
DKS240628P002050002024-06-27 3:56PM EDT205.000.050.000.000.00-22025.00%
DKS240628P002075002024-06-27 11:20AM EDT207.500.140.000.000.00-1025.00%
DKS240628P002100002024-06-27 2:31PM EDT210.000.220.000.000.00-11025.00%
DKS240628P002125002024-06-27 2:55PM EDT212.500.400.000.000.00-6012.50%
DKS240628P002150002024-06-27 3:54PM EDT215.000.750.000.000.00-98012.50%
DKS240628P002175002024-06-27 3:56PM EDT217.501.280.000.000.00-6106.25%
DKS240628P002200002024-06-27 3:48PM EDT220.002.220.000.000.00-5900.39%
DKS240628P002225002024-06-27 3:32PM EDT222.503.300.000.000.00-6400.00%
DKS240628P002250002024-06-27 3:54PM EDT225.005.450.000.000.00-4900.00%
DKS240628P002275002024-06-27 3:32PM EDT227.507.100.000.000.00-2500.00%
DKS240628P002300002024-06-27 3:55PM EDT230.009.940.000.000.00-700.00%
DKS240628P002325002024-06-26 3:59PM EDT232.506.800.000.000.00-2300.00%
DKS240628P002350002024-06-26 3:48PM EDT235.009.430.000.000.00-800.00%
DKS240628P002400002024-06-24 10:45AM EDT240.0011.300.000.000.00-200.00%