Canada markets open in 3 hours 43 minutes

DICK'S Sporting Goods, Inc. (DKS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
213.04+1.56 (+0.74%)
At close: 04:00PM EDT
214.00 +0.96 (+0.45%)
Pre-Market: 05:16AM EDT
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS240322C001300002024-03-18 12:18PM EDT130.0082.0681.7084.70+82.06-540210.94%
DKS240322C001350002024-03-11 9:55AM EDT135.0044.300.000.000.00-2200.00%
DKS240322C001370002024-03-11 9:49AM EDT137.0042.400.000.000.00-100.00%
DKS240322C001390002024-03-12 11:37AM EDT139.0045.200.000.000.00-400.00%
DKS240322C001400002024-03-14 3:08PM EDT140.0076.130.000.000.00-100.00%
DKS240322C001440002024-02-15 2:45PM EDT144.0027.2865.4068.500.00-220.00%
DKS240322C001450002024-03-14 3:08PM EDT145.0071.220.000.000.00-100.00%
DKS240322C001490002024-03-12 2:07PM EDT149.0034.500.000.000.00--00.00%
DKS240322C001500002024-03-08 1:27PM EDT150.0032.250.000.000.00-1700.00%
DKS240322C001525002024-02-29 11:53AM EDT152.5025.800.000.000.00-200.00%
DKS240322C001550002024-02-27 11:23AM EDT155.0023.650.000.000.00-1000.00%
DKS240322C001575002024-03-12 11:23AM EDT157.5028.050.000.000.00-300.00%
DKS240322C001600002024-03-15 10:19AM EDT160.0051.200.000.000.00-100.00%
DKS240322C001625002024-03-13 2:19PM EDT162.5027.800.000.000.00-1200.00%
DKS240322C001650002024-03-13 10:22AM EDT165.0022.740.000.000.00-300.00%
DKS240322C001675002024-03-14 3:12PM EDT167.5048.300.000.000.00-100.00%
DKS240322C001700002024-03-18 9:44AM EDT170.0039.000.000.00-2.45-5.91%100.00%
DKS240322C001725002024-03-14 9:40AM EDT172.5047.820.000.000.00-2300.00%
DKS240322C001750002024-03-15 2:01PM EDT175.0035.890.000.000.00-200.00%
DKS240322C001775002024-03-14 10:44AM EDT177.5033.900.000.000.00-1500.00%
DKS240322C001800002024-03-14 2:42PM EDT180.0036.830.000.000.00-1200.00%
DKS240322C001825002024-03-18 3:40PM EDT182.5030.600.000.00+1.75+6.07%500.00%
DKS240322C001850002024-03-18 9:50AM EDT185.0025.000.000.00-1.73-6.47%300.00%
DKS240322C001875002024-03-15 3:08PM EDT187.5023.870.000.000.00-300.00%
DKS240322C001900002024-03-18 2:29PM EDT190.0023.070.000.00+1.32+6.07%100.00%
DKS240322C001925002024-03-14 1:33PM EDT192.5022.300.000.000.00-4200.00%
DKS240322C001950002024-03-18 11:54AM EDT195.0016.300.000.00-0.54-3.21%200.00%
DKS240322C001975002024-03-18 2:36PM EDT197.5015.760.000.00+2.26+16.74%1000.00%
DKS240322C002000002024-03-18 3:28PM EDT200.0014.200.000.00+2.92+25.89%7200.00%
DKS240322C002025002024-03-18 11:29AM EDT202.5010.100.000.00+1.40+16.09%100.00%
DKS240322C002050002024-03-18 3:28PM EDT205.009.550.000.00+2.13+28.71%3400.00%
DKS240322C002075002024-03-18 3:10PM EDT207.507.000.000.00+1.42+25.45%800.00%
DKS240322C002100002024-03-18 3:10PM EDT210.005.150.000.00+1.25+32.05%6100.00%
DKS240322C002125002024-03-18 3:50PM EDT212.503.500.000.00+1.00+40.00%4100.00%
DKS240322C002150002024-03-18 3:12PM EDT215.002.300.000.00+0.22+10.58%6203.13%
DKS240322C002175002024-03-18 3:31PM EDT217.501.551.251.50+1.55-24-36.21%
DKS240322C002200002024-03-18 3:59PM EDT220.000.800.000.00-0.20-20.00%1,06506.25%
DKS240322C002225002024-03-18 3:43PM EDT222.500.480.400.55+0.48-83-36.91%
DKS240322C002250002024-03-18 3:43PM EDT225.000.280.000.00-0.10-26.32%139012.50%
DKS240322C002275002024-03-18 11:32AM EDT227.500.550.050.70+0.55-10-52.83%
DKS240322C002300002024-03-18 3:55PM EDT230.000.130.000.00+0.03+30.00%26012.50%
DKS240322C002350002024-03-18 1:52PM EDT235.000.060.000.00-0.06-50.00%55025.00%
DKS240322C002400002024-03-15 3:46PM EDT240.000.050.000.000.00-12025.00%
DKS240322C002450002024-03-18 3:22PM EDT245.000.050.000.000.00-20025.00%
DKS240322C002500002024-03-18 10:34AM EDT250.000.050.000.50+0.05-1082.62%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS240322P001250002024-03-13 3:54PM EDT125.000.100.000.000.00-12050.00%
DKS240322P001300002024-03-14 1:26PM EDT130.000.710.000.000.00-1050.00%
DKS240322P001350002024-03-14 1:26PM EDT135.000.740.000.000.00-1050.00%
DKS240322P001370002024-02-27 11:50AM EDT137.000.460.000.000.00-1050.00%
DKS240322P001380002024-03-13 9:44AM EDT138.000.200.000.000.00-2050.00%
DKS240322P001390002024-03-12 3:04PM EDT139.000.440.000.000.00-8050.00%
DKS240322P001400002024-03-11 2:39PM EDT140.000.460.000.000.00-8050.00%
DKS240322P001410002024-02-13 3:06PM EDT141.001.700.002.150.00--1248.54%
DKS240322P001420002024-03-13 3:05PM EDT142.000.400.000.000.00-1050.00%
DKS240322P001430002024-03-11 11:14AM EDT143.000.600.000.000.00-15050.00%
DKS240322P001440002024-03-01 10:30AM EDT144.000.670.000.000.00-8050.00%
DKS240322P001450002024-03-14 12:59PM EDT145.000.020.000.000.00-5050.00%
DKS240322P001460002024-03-12 10:50AM EDT146.000.650.000.000.00-1050.00%
DKS240322P001470002024-03-13 3:38PM EDT147.000.500.000.000.00--050.00%
DKS240322P001490002024-03-13 3:38PM EDT149.000.500.000.000.00-3050.00%
DKS240322P001500002024-03-15 11:18AM EDT150.000.050.000.000.00-2050.00%
DKS240322P001525002024-03-13 3:59PM EDT152.500.740.000.000.00-13050.00%
DKS240322P001550002024-03-18 1:24PM EDT155.000.030.000.000.00-3050.00%
DKS240322P001575002024-03-14 12:04PM EDT157.500.020.000.000.00-6050.00%
DKS240322P001600002024-03-18 3:14PM EDT160.000.030.000.000.00-9050.00%
DKS240322P001625002024-03-15 10:25AM EDT162.500.050.000.000.00-8050.00%
DKS240322P001650002024-03-18 3:18PM EDT165.000.050.000.000.00-24050.00%
DKS240322P001675002024-03-15 1:17PM EDT167.500.050.000.000.00-8050.00%
DKS240322P001700002024-03-15 12:06PM EDT170.000.050.000.000.00-113050.00%
DKS240322P001725002024-03-15 9:30AM EDT172.500.150.000.000.00-2050.00%
DKS240322P001750002024-03-15 3:49PM EDT175.000.050.000.000.00-2050.00%
DKS240322P001775002024-03-14 1:45PM EDT177.500.050.000.000.00-136050.00%
DKS240322P001800002024-03-15 3:26PM EDT180.000.060.000.000.00-26025.00%
DKS240322P001825002024-03-15 3:53PM EDT182.500.600.000.000.00-1025.00%
DKS240322P001850002024-03-15 9:43AM EDT185.000.150.000.000.00-73025.00%
DKS240322P001875002024-03-18 9:30AM EDT187.500.280.000.000.00-12025.00%
DKS240322P001900002024-03-18 12:51PM EDT190.000.050.000.000.00-99025.00%
DKS240322P001925002024-03-15 12:35PM EDT192.500.200.000.000.00-7025.00%
DKS240322P001950002024-03-18 11:48AM EDT195.000.100.000.000.00-63025.00%
DKS240322P001975002024-03-18 3:55PM EDT197.500.140.000.000.00-36012.50%
DKS240322P002000002024-03-18 3:59PM EDT200.000.150.000.000.00-261012.50%
DKS240322P002025002024-03-18 2:12PM EDT202.500.350.000.000.00-93012.50%
DKS240322P002050002024-03-18 3:26PM EDT205.000.500.000.000.00-6406.25%
DKS240322P002075002024-03-18 3:56PM EDT207.501.000.000.000.00-6606.25%
DKS240322P002100002024-03-18 3:59PM EDT210.001.650.000.000.00-39803.13%
DKS240322P002125002024-03-18 3:59PM EDT212.502.550.000.000.00-15900.78%
DKS240322P002150002024-03-18 2:59PM EDT215.004.000.000.000.00-7700.00%
DKS240322P002200002024-03-18 1:07PM EDT220.007.300.000.000.00-100.00%
DKS240322P002250002024-03-18 9:47AM EDT225.0016.000.000.000.00-500.00%
DKS240322P002300002024-03-18 9:48AM EDT230.0019.400.000.000.00-200.00%