DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS250321C00140000 | 2024-04-15 11:17AM EDT | 140.00 | 69.95 | 66.80 | 68.20 | 0.00 | - | - | 1 | 50.06% |
| DKS250321C00170000 | 2024-04-19 12:50PM EDT | 170.00 | 42.78 | 45.70 | 47.00 | 0.00 | - | 4 | 4 | 45.69% |
| DKS250321C00175000 | 2024-04-22 2:11PM EDT | 175.00 | 43.60 | 42.30 | 43.90 | 0.00 | - | 1 | 3 | 45.11% |
| DKS250321C00200000 | 2024-04-19 2:36PM EDT | 200.00 | 28.00 | 29.10 | 30.00 | 0.00 | - | 1 | 1 | 42.11% |
| DKS250321C00210000 | 2024-05-01 2:44PM EDT | 210.00 | 27.50 | 24.90 | 25.60 | 0.00 | - | 11 | 12 | 41.41% |
| DKS250321C00220000 | 2024-05-01 2:36PM EDT | 220.00 | 22.80 | 21.00 | 21.70 | 0.00 | - | 2 | 152 | 40.76% |
| DKS250321C00230000 | 2024-04-23 10:37AM EDT | 230.00 | 21.40 | 17.70 | 18.30 | 0.00 | - | 1 | 4 | 40.20% |
| DKS250321C00240000 | 2024-05-01 2:43PM EDT | 240.00 | 16.90 | 14.90 | 15.30 | 0.00 | - | 1 | 7 | 39.63% |
| DKS250321C00250000 | 2024-05-01 2:42PM EDT | 250.00 | 14.20 | 12.40 | 12.90 | 0.00 | - | 1 | 47 | 39.38% |
| DKS250321C00260000 | 2024-05-01 2:40PM EDT | 260.00 | 11.80 | 10.40 | 10.80 | 0.00 | - | 80 | 33 | 39.09% |
| DKS250321C00270000 | 2024-05-01 11:00AM EDT | 270.00 | 9.70 | 8.60 | 9.10 | 0.00 | - | 103 | 55 | 38.98% |
| DKS250321C00280000 | 2024-03-25 2:10PM EDT | 280.00 | 15.20 | 9.10 | 9.80 | 0.00 | - | 10 | 10 | 42.66% |
| DKS250321C00290000 | 2024-05-08 1:40PM EDT | 290.00 | 6.10 | 5.90 | 6.30 | +0.60 | +10.91% | 1 | 30 | 38.53% |
| DKS250321C00300000 | 2024-05-01 10:03AM EDT | 300.00 | 5.80 | 4.90 | 5.20 | 0.00 | - | 3 | 100 | 38.29% |
| DKS250321C00310000 | 2024-04-15 1:00PM EDT | 310.00 | 5.20 | 4.00 | 4.40 | 0.00 | - | - | 100 | 38.35% |
| DKS250321C00320000 | 2024-04-19 12:02PM EDT | 320.00 | 3.45 | 3.30 | 3.80 | 0.00 | - | 2 | 106 | 38.62% |
| DKS250321C00330000 | 2024-04-08 10:04AM EDT | 330.00 | 5.00 | 2.50 | 2.80 | 0.00 | - | 1 | 101 | 37.40% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS250321P00115000 | 2024-04-30 12:10PM EDT | 115.00 | 2.65 | 2.55 | 2.80 | 0.00 | - | 3 | 7 | 44.75% |
| DKS250321P00125000 | 2024-04-22 1:11PM EDT | 125.00 | 3.90 | 3.60 | 3.90 | 0.00 | - | 2 | 2 | 43.09% |
| DKS250321P00130000 | 2024-05-01 12:24PM EDT | 130.00 | 4.40 | 4.20 | 4.60 | 0.00 | - | - | 8 | 42.41% |
| DKS250321P00135000 | 2024-04-04 9:40AM EDT | 135.00 | 4.20 | 4.80 | 5.10 | 0.00 | - | 5 | 5 | 40.96% |
| DKS250321P00140000 | 2024-04-22 9:56AM EDT | 140.00 | 6.00 | 5.80 | 6.20 | 0.00 | - | 1 | 6 | 40.94% |
| DKS250321P00145000 | 2024-05-06 9:58AM EDT | 145.00 | 7.10 | 6.80 | 7.10 | +0.90 | +14.52% | 1 | 41 | 40.13% |
| DKS250321P00150000 | 2024-04-25 11:43AM EDT | 150.00 | 7.60 | 7.80 | 8.20 | 0.00 | - | 15 | 54 | 39.57% |
| DKS250321P00155000 | 2024-05-07 10:43AM EDT | 155.00 | 8.10 | 9.00 | 9.40 | 0.00 | - | 5 | 18 | 38.98% |
| DKS250321P00160000 | 2024-05-06 9:54AM EDT | 160.00 | 9.50 | 10.40 | 10.70 | 0.00 | - | 60 | 61 | 38.37% |
| DKS250321P00165000 | 2024-03-25 1:39PM EDT | 165.00 | 8.80 | 10.40 | 11.00 | 0.00 | - | 1 | 1 | 35.82% |
| DKS250321P00175000 | 2024-04-05 2:38PM EDT | 175.00 | 13.40 | 14.10 | 14.80 | 0.00 | - | 3 | 2 | 35.73% |
| DKS250321P00180000 | 2024-04-11 12:45PM EDT | 180.00 | 15.50 | 16.50 | 17.50 | 0.00 | - | 2 | 3 | 36.52% |
| DKS250321P00185000 | 2024-04-05 3:08PM EDT | 185.00 | 16.70 | 17.60 | 18.50 | 0.00 | - | 12 | 10 | 34.54% |
| DKS250321P00190000 | 2024-05-01 2:35PM EDT | 190.00 | 21.40 | 21.00 | 21.60 | 0.00 | - | 8 | 6 | 35.42% |
| DKS250321P00195000 | 2024-05-01 2:34PM EDT | 195.00 | 23.70 | 23.30 | 24.00 | 0.00 | - | 10 | 141 | 35.06% |
| DKS250321P00200000 | 2024-05-01 2:37PM EDT | 200.00 | 26.60 | 25.00 | 26.70 | +0.50 | +1.92% | 1 | 9 | 34.92% |
| DKS250321P00210000 | 2024-05-01 2:37PM EDT | 210.00 | 31.40 | 31.30 | 32.10 | 0.00 | - | 9 | 0 | 34.03% |
| DKS250321P00220000 | 2024-04-17 11:28AM EDT | 220.00 | 37.60 | 36.40 | 38.00 | 0.00 | - | - | 4 | 33.04% |
| DKS250321P00230000 | 2024-04-04 3:53PM EDT | 230.00 | 39.20 | 41.00 | 44.00 | 0.00 | - | 1 | 1 | 31.38% |
| DKS250321P00240000 | 2024-04-23 10:20AM EDT | 240.00 | 47.20 | 50.40 | 52.00 | 0.00 | - | 3 | 3 | 31.89% |
| DKS250321P00250000 | 2024-04-18 1:17PM EDT | 250.00 | 60.30 | 57.20 | 59.00 | 0.00 | - | 3 | 3 | 30.10% |
© 2024 Yahoo. All rights reserved.