DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS250117C00055000 | 2023-11-21 10:46AM EDT | 55.00 | 77.20 | 92.10 | 94.30 | 0.00 | - | 1 | 0 | 0.00% |
| DKS250117C00060000 | 2024-01-23 4:20PM EDT | 60.00 | 90.10 | 111.40 | 114.90 | 0.00 | - | 1 | 5 | 0.00% |
| DKS250117C00065000 | 2023-12-18 12:30PM EDT | 65.00 | 80.00 | 77.40 | 82.00 | 0.00 | - | - | 10 | 0.00% |
| DKS250117C00070000 | 2024-01-22 4:39PM EDT | 70.00 | 84.00 | 95.00 | 99.00 | 0.00 | - | 1 | 7 | 0.00% |
| DKS250117C00075000 | 2023-12-15 11:17AM EDT | 75.00 | 72.10 | 65.00 | 70.00 | 0.00 | - | 2 | 10 | 0.00% |
| DKS250117C00080000 | 2024-02-16 12:49PM EDT | 80.00 | 89.86 | 129.00 | 133.50 | 0.00 | - | 1 | 10 | 125.29% |
| DKS250117C00085000 | 2023-10-23 1:25PM EDT | 85.00 | 32.00 | 41.80 | 42.80 | 0.00 | - | - | 1 | 0.00% |
| DKS250117C00090000 | 2024-01-22 11:17AM EDT | 90.00 | 63.50 | 77.50 | 81.20 | 0.00 | - | 1 | 8 | 0.00% |
| DKS250117C00095000 | 2024-04-09 10:44AM EDT | 95.00 | 110.75 | 104.60 | 107.70 | 0.00 | - | 39 | 47 | 64.26% |
| DKS250117C00100000 | 2024-04-01 12:50PM EDT | 100.00 | 126.55 | 101.20 | 105.00 | 0.00 | - | 1 | 52 | 70.00% |
| DKS250117C00105000 | 2024-03-01 12:31PM EDT | 105.00 | 77.76 | 120.80 | 124.00 | 0.00 | - | 1 | 12 | 141.69% |
| DKS250117C00110000 | 2024-03-27 9:56AM EDT | 110.00 | 115.29 | 97.60 | 100.50 | 0.00 | - | 3 | 28 | 82.59% |
| DKS250117C00115000 | 2024-03-14 3:55PM EDT | 115.00 | 104.40 | 89.50 | 93.20 | 0.00 | - | 2 | 399 | 69.61% |
| DKS250117C00120000 | 2024-03-14 9:42AM EDT | 120.00 | 104.51 | 86.00 | 89.30 | 0.00 | - | 4 | 102 | 69.46% |
| DKS250117C00125000 | 2024-03-06 3:17PM EDT | 125.00 | 62.93 | 86.70 | 90.40 | 0.00 | - | 1 | 1,045 | 81.12% |
| DKS250117C00130000 | 2024-03-18 12:18PM EDT | 130.00 | 86.86 | 71.60 | 74.00 | 0.00 | - | 54 | 100 | 50.85% |
| DKS250117C00135000 | 2024-03-12 3:45PM EDT | 135.00 | 57.25 | 76.90 | 79.50 | 0.00 | - | 1 | 276 | 71.31% |
| DKS250117C00140000 | 2024-04-23 11:07AM EDT | 140.00 | 71.45 | 65.20 | 66.40 | 0.00 | - | 1 | 98 | 50.76% |
| DKS250117C00145000 | 2024-04-15 11:03AM EDT | 145.00 | 63.50 | 61.30 | 63.10 | 0.00 | - | 1 | 1,121 | 51.42% |
| DKS250117C00150000 | 2024-04-09 3:58PM EDT | 150.00 | 65.23 | 57.20 | 58.40 | 0.00 | - | 1 | 1,364 | 48.55% |
| DKS250117C00155000 | 2024-03-25 1:50PM EDT | 155.00 | 74.25 | 58.70 | 61.60 | 0.00 | - | 2 | 605 | 59.02% |
| DKS250117C00160000 | 2024-05-08 12:46PM EDT | 160.00 | 48.10 | 50.00 | 50.60 | 0.00 | - | 10 | 930 | 46.12% |
| DKS250117C00165000 | 2024-04-03 12:19PM EDT | 165.00 | 58.12 | 49.00 | 50.00 | 0.00 | - | 1 | 312 | 50.89% |
| DKS250117C00170000 | 2024-04-08 11:48AM EDT | 170.00 | 51.86 | 40.30 | 41.10 | 0.00 | - | 1 | 72 | 39.96% |
| DKS250117C00175000 | 2024-05-08 12:21PM EDT | 175.00 | 38.10 | 39.50 | 40.30 | 0.00 | - | 1 | 5,548 | 43.80% |
| DKS250117C00180000 | 2024-03-27 12:51PM EDT | 180.00 | 55.84 | 41.70 | 44.20 | 0.00 | - | 10 | 56 | 52.81% |
| DKS250117C00185000 | 2024-04-10 2:25PM EDT | 185.00 | 39.30 | 33.90 | 34.40 | 0.00 | - | 2 | 124 | 42.88% |
| DKS250117C00190000 | 2024-04-09 12:43PM EDT | 190.00 | 37.30 | 30.80 | 31.50 | 0.00 | - | 2 | 131 | 42.18% |
| DKS250117C00195000 | 2024-04-08 1:46PM EDT | 195.00 | 36.00 | 26.20 | 27.00 | 0.00 | - | 1 | 163 | 38.79% |
| DKS250117C00200000 | 2024-05-08 1:32PM EDT | 200.00 | 23.55 | 26.10 | 26.50 | 0.00 | - | 20 | 430 | 41.40% |
| DKS250117C00210000 | 2024-05-07 11:52AM EDT | 210.00 | 25.85 | 21.80 | 22.10 | 0.00 | - | 1 | 91 | 40.71% |
| DKS250117C00220000 | 2024-04-30 11:59AM EDT | 220.00 | 19.50 | 18.00 | 18.30 | 0.00 | - | 1 | 530 | 40.14% |
| DKS250117C00230000 | 2024-04-25 11:53AM EDT | 230.00 | 16.70 | 14.80 | 15.10 | 0.00 | - | 7 | 62 | 39.72% |
| DKS250117C00240000 | 2024-04-22 3:54PM EDT | 240.00 | 12.20 | 12.00 | 12.40 | 0.00 | - | 57 | 52 | 39.38% |
| DKS250117C00250000 | 2024-05-07 11:58AM EDT | 250.00 | 12.24 | 9.80 | 10.10 | 0.00 | - | 4 | 97 | 39.03% |
| DKS250117C00260000 | 2024-05-01 2:20PM EDT | 260.00 | 8.80 | 7.90 | 8.20 | 0.00 | - | 14 | 75 | 38.75% |
| DKS250117C00270000 | 2024-05-06 10:54AM EDT | 270.00 | 8.40 | 6.40 | 6.70 | 0.00 | - | 2 | 73 | 38.65% |
| DKS250117C00280000 | 2024-04-22 12:20PM EDT | 280.00 | 5.40 | 5.10 | 5.40 | 0.00 | - | - | 3 | 38.43% |
| DKS250117C00290000 | 2024-04-18 12:45PM EDT | 290.00 | 4.53 | 4.10 | 4.40 | 0.00 | - | 2 | 26 | 38.39% |
| DKS250117C00300000 | 2024-04-24 1:47PM EDT | 300.00 | 4.50 | 3.30 | 3.60 | 0.00 | - | 1 | 5 | 38.42% |
| DKS250117C00310000 | 2024-04-25 1:39PM EDT | 310.00 | 3.30 | 2.65 | 3.10 | 0.00 | - | 1 | 4 | 38.95% |
| DKS250117C00320000 | 2024-04-25 10:22AM EDT | 320.00 | 2.75 | 2.10 | 2.45 | 0.00 | - | 19 | 115 | 38.65% |
| DKS250117C00330000 | 2024-04-08 2:16PM EDT | 330.00 | 3.20 | 1.40 | 2.75 | 0.00 | - | 1 | 8 | 41.51% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS250117P00055000 | 2024-04-12 2:05PM EDT | 55.00 | 0.06 | 0.05 | 0.30 | 0.00 | - | 1 | 841 | 65.43% |
| DKS250117P00060000 | 2024-04-17 2:55PM EDT | 60.00 | 0.23 | 0.05 | 0.35 | 0.00 | - | 1 | 263 | 62.21% |
| DKS250117P00065000 | 2024-02-26 10:42AM EDT | 65.00 | 0.57 | 0.00 | 1.40 | 0.00 | - | 3 | 272 | 70.17% |
| DKS250117P00070000 | 2024-04-01 11:59AM EDT | 70.00 | 0.28 | 0.00 | 2.30 | 0.00 | - | 1 | 101 | 72.00% |
| DKS250117P00075000 | 2024-05-06 3:56PM EDT | 75.00 | 0.20 | 0.15 | 0.65 | 0.00 | - | 1 | 2,324 | 56.45% |
| DKS250117P00080000 | 2024-02-02 10:30AM EDT | 80.00 | 1.70 | 0.80 | 1.65 | 0.00 | - | 50 | 283 | 64.31% |
| DKS250117P00085000 | 2024-04-12 9:30AM EDT | 85.00 | 0.65 | 0.10 | 0.85 | 0.00 | - | 8 | 608 | 51.07% |
| DKS250117P00090000 | 2024-03-13 3:40PM EDT | 90.00 | 1.40 | 0.25 | 1.90 | 0.00 | - | 1 | 300 | 55.35% |
| DKS250117P00095000 | 2024-03-19 10:09AM EDT | 95.00 | 0.90 | 0.50 | 1.15 | 0.00 | - | 2 | 406 | 52.69% |
| DKS250117P00100000 | 2024-04-29 1:43PM EDT | 100.00 | 0.90 | 0.75 | 1.35 | 0.00 | - | 1 | 2,383 | 51.10% |
| DKS250117P00105000 | 2024-03-11 3:05PM EDT | 105.00 | 2.90 | 0.60 | 1.80 | 0.00 | - | 2 | 182 | 51.07% |
| DKS250117P00110000 | 2024-04-16 10:02AM EDT | 110.00 | 1.55 | 1.15 | 1.90 | 0.00 | - | 2 | 299 | 48.50% |
| DKS250117P00115000 | 2024-04-16 12:01PM EDT | 115.00 | 2.00 | 1.45 | 2.20 | 0.00 | - | 2 | 450 | 47.07% |
| DKS250117P00120000 | 2024-04-23 11:18AM EDT | 120.00 | 1.85 | 1.90 | 2.25 | 0.00 | - | 50 | 1,791 | 44.28% |
| DKS250117P00125000 | 2024-03-19 9:53AM EDT | 125.00 | 2.50 | 2.90 | 3.20 | 0.00 | - | 10 | 810 | 45.50% |
| DKS250117P00130000 | 2024-04-01 2:45PM EDT | 130.00 | 2.25 | 3.00 | 3.20 | 0.00 | - | 4 | 99 | 42.45% |
| DKS250117P00135000 | 2024-05-08 1:08PM EDT | 135.00 | 3.83 | 3.40 | 3.70 | 0.00 | - | 44 | 246 | 41.28% |
| DKS250117P00140000 | 2024-05-08 1:08PM EDT | 140.00 | 4.50 | 4.10 | 4.50 | 0.00 | - | 140 | 1,340 | 40.88% |
| DKS250117P00145000 | 2024-05-02 11:44AM EDT | 145.00 | 5.52 | 4.90 | 5.40 | 0.00 | - | 50 | 683 | 40.44% |
| DKS250117P00150000 | 2024-05-06 12:03PM EDT | 150.00 | 5.30 | 5.80 | 6.20 | 0.00 | - | 8 | 171 | 39.45% |
| DKS250117P00155000 | 2024-05-06 12:03PM EDT | 155.00 | 6.20 | 6.80 | 7.30 | 0.00 | - | 51 | 99 | 38.95% |
| DKS250117P00160000 | 2024-05-06 12:03PM EDT | 160.00 | 7.20 | 8.00 | 8.30 | 0.00 | - | 3 | 220 | 37.97% |
| DKS250117P00165000 | 2024-03-19 3:14PM EDT | 165.00 | 7.98 | 10.60 | 11.00 | 0.00 | - | 18 | 41 | 40.16% |
| DKS250117P00170000 | 2024-05-08 1:08PM EDT | 170.00 | 11.71 | 10.70 | 11.10 | 0.00 | - | 22 | 107 | 36.92% |
| DKS250117P00175000 | 2024-05-01 12:36PM EDT | 175.00 | 12.62 | 12.30 | 12.90 | 0.00 | - | 1 | 7 | 36.72% |
| DKS250117P00180000 | 2024-04-15 10:47AM EDT | 180.00 | 14.40 | 14.10 | 14.50 | 0.00 | - | 11 | 38 | 35.90% |
| DKS250117P00185000 | 2024-04-25 2:02PM EDT | 185.00 | 15.32 | 16.10 | 16.50 | 0.00 | - | 52 | 204 | 35.50% |
| DKS250117P00190000 | 2024-04-08 1:57PM EDT | 190.00 | 16.30 | 19.30 | 21.00 | 0.00 | - | 3 | 73 | 38.80% |
| DKS250117P00195000 | 2024-05-02 12:03PM EDT | 195.00 | 21.60 | 20.40 | 20.90 | 0.00 | - | 3 | 80 | 34.56% |
| DKS250117P00200000 | 2024-05-03 10:07AM EDT | 200.00 | 22.30 | 22.90 | 23.30 | 0.00 | - | 7 | 166 | 34.02% |
| DKS250117P00210000 | 2024-05-08 12:30PM EDT | 210.00 | 30.40 | 28.30 | 28.80 | 0.00 | - | 1 | 167 | 33.24% |
| DKS250117P00220000 | 2024-04-19 10:15AM EDT | 220.00 | 37.20 | 34.30 | 34.90 | 0.00 | - | 20 | 28 | 32.37% |
| DKS250117P00230000 | 2024-04-23 1:32PM EDT | 230.00 | 37.70 | 40.90 | 41.50 | 0.00 | - | 16 | 54 | 31.28% |
| DKS250117P00240000 | 2024-04-01 2:46PM EDT | 240.00 | 35.55 | 47.30 | 48.40 | 0.00 | - | - | 1 | 29.59% |
| DKS250117P00250000 | 2024-03-14 10:11AM EDT | 250.00 | 48.50 | 51.80 | 54.80 | 0.00 | - | 2 | 1 | 25.14% |
| DKS250117P00260000 | 2024-03-11 10:25AM EDT | 260.00 | 84.10 | 59.70 | 61.00 | 0.00 | - | 4 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.