Canada markets close in 1 hour 30 minutes

DICK'S Sporting Goods, Inc. (DKS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
223.22+0.63 (+0.28%)
As of 02:28PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS240328C001400002024-03-20 3:39PM EDT140.0078.4082.2084.300.00-10326.56%
DKS240328C001525002024-03-15 10:15AM EDT152.5059.1669.4072.400.00--0337.50%
DKS240328C001575002024-03-21 11:45AM EDT157.5064.8364.9066.900.00-20311.72%
DKS240328C001600002024-03-26 2:19PM EDT160.0061.1061.2064.900.00-50457.03%
DKS240328C001625002024-03-26 2:19PM EDT162.5058.7059.0062.500.00-50229.69%
DKS240328C001675002024-03-26 2:19PM EDT167.5053.6054.7057.500.00-50296.88%
DKS240328C001700002024-03-26 3:11PM EDT170.0050.2051.3055.000.00-800396.09%
DKS240328C001725002024-02-26 4:12PM EDT172.5011.6048.8051.500.00-10311.72%
DKS240328C001750002024-03-26 3:11PM EDT175.0045.5046.7049.900.00-450203.13%
DKS240328C001775002024-03-26 3:11PM EDT177.5043.4044.7047.500.00-850245.31%
DKS240328C001800002024-03-26 3:11PM EDT180.0040.5041.7044.100.00-400276.86%
DKS240328C001825002024-03-26 3:11PM EDT182.5038.4039.4042.500.00-850201.56%
DKS240328C001850002024-03-26 3:11PM EDT185.0035.2037.0040.000.00-400196.48%
DKS240328C001875002024-03-28 1:40PM EDT187.5035.6034.8037.00+2.20+6.59%11171.09%
DKS240328C001900002024-03-26 2:10PM EDT190.0031.2531.7034.700.00-1401253.13%
DKS240328C001925002024-03-26 2:19PM EDT192.5028.4030.0032.100.00-50166.21%
DKS240328C001950002024-03-26 2:19PM EDT195.0026.0027.3030.000.00-50162.99%
DKS240328C001975002024-03-26 3:11PM EDT197.5022.1024.6026.500.00-371173.24%
DKS240328C002000002024-03-26 2:10PM EDT200.0020.2022.3024.800.00-1410130.47%
DKS240328C002025002024-03-27 12:27PM EDT202.5018.5119.7022.400.00-150128118.56%
DKS240328C002050002024-03-27 9:54AM EDT205.0017.1416.8019.900.00-1188.67%
DKS240328C002075002024-03-26 3:59PM EDT207.5011.7014.2017.300.00-56061.72%
DKS240328C002100002024-03-27 2:11PM EDT210.0013.2011.9014.700.00-282461.72%
DKS240328C002125002024-03-26 3:11PM EDT212.507.709.4011.900.00-791103.91%
DKS240328C002150002024-03-27 1:49PM EDT215.007.956.609.100.00-2878.42%
DKS240328C002175002024-03-27 11:36AM EDT217.506.604.606.30+1.60+32.00%13553.13%
DKS240328C002200002024-03-28 1:57PM EDT220.003.302.853.40+0.40+13.79%3853324.32%
DKS240328C002225002024-03-28 2:09PM EDT222.500.850.701.00-0.87-50.58%51956312.21%
DKS240328C002250002024-03-28 2:10PM EDT225.000.030.000.05-0.72-96.00%4,6771,81511.04%
DKS240328C002275002024-03-28 11:28AM EDT227.500.100.000.05-0.22-68.75%352821.68%
DKS240328C002300002024-03-28 10:02AM EDT230.000.100.000.100.00-28935.84%
DKS240328C002325002024-03-28 11:28AM EDT232.500.130.000.15+0.03+30.00%1649.81%
DKS240328C002350002024-03-22 10:35AM EDT235.000.190.000.050.00-61549.22%
DKS240328C002375002024-03-21 2:18PM EDT237.500.250.000.700.00--183.30%
DKS240328C002450002024-03-18 3:23PM EDT245.000.100.000.650.00-45111.82%
DKS240328C002500002024-03-27 2:53PM EDT250.000.700.000.050.00-3588.28%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS240328P001250002024-03-22 9:30AM EDT125.000.010.000.650.00-1011534.77%
DKS240328P001300002024-03-28 12:55PM EDT130.000.050.000.450.00-11476.17%
DKS240328P001350002024-03-15 10:14AM EDT135.000.050.000.050.00-25127343.75%
DKS240328P001400002024-03-18 1:03PM EDT140.000.050.000.100.00-430345.31%
DKS240328P001430002024-02-14 10:40AM EDT143.002.150.000.750.00-88432.81%
DKS240328P001440002024-03-11 3:57PM EDT144.000.680.000.550.00-11406.64%
DKS240328P001450002024-03-14 3:02PM EDT145.000.050.000.550.00-17401.17%
DKS240328P001470002024-03-15 3:06PM EDT147.000.350.000.650.00-22400.00%
DKS240328P001480002024-03-13 3:30PM EDT148.000.560.000.650.00-211394.53%
DKS240328P001490002024-03-13 11:30AM EDT149.000.650.000.650.00--1388.67%
DKS240328P001500002024-03-18 1:03PM EDT150.000.050.000.650.00-421383.20%
DKS240328P001525002024-03-13 3:30PM EDT152.500.830.000.600.00--5364.45%
DKS240328P001550002024-03-14 2:54PM EDT155.000.050.000.600.00-612350.78%
DKS240328P001575002024-03-15 3:06PM EDT157.500.400.000.600.00-213337.50%
DKS240328P001600002024-03-20 1:04PM EDT160.000.050.000.050.00-2584235.94%
DKS240328P001625002024-03-14 3:25PM EDT162.500.100.000.050.00-833225.00%
DKS240328P001650002024-03-21 12:50PM EDT165.000.090.000.150.00-215244.53%
DKS240328P001675002024-03-14 9:31AM EDT167.500.410.000.050.00-49206.25%
DKS240328P001700002024-03-22 12:33PM EDT170.000.010.000.050.00-1221196.88%
DKS240328P001725002024-03-13 3:03PM EDT172.503.680.000.050.00-68187.50%
DKS240328P001750002024-03-19 1:28PM EDT175.000.100.000.050.00-141177.34%
DKS240328P001775002024-03-25 11:07AM EDT177.500.010.000.050.00-121167.97%
DKS240328P001800002024-03-25 12:15PM EDT180.000.010.000.050.00-10111158.59%
DKS240328P001825002024-03-14 11:03AM EDT182.500.150.000.050.00-33150.00%
DKS240328P001850002024-03-18 11:11AM EDT185.000.110.000.050.00-716140.63%
DKS240328P001875002024-03-26 10:26AM EDT187.500.100.000.550.00-246184.18%
DKS240328P001900002024-03-19 11:12AM EDT190.000.130.000.050.00-2035121.88%
DKS240328P001925002024-03-26 11:12AM EDT192.500.040.000.550.00-220160.74%
DKS240328P001950002024-03-26 12:48PM EDT195.000.250.000.550.00-241149.02%
DKS240328P001975002024-03-25 10:10AM EDT197.500.050.000.100.00-4061104.69%
DKS240328P002000002024-03-27 3:15PM EDT200.000.030.000.100.00-18994.92%
DKS240328P002025002024-03-26 1:55PM EDT202.500.150.000.100.00-16985.55%
DKS240328P002050002024-03-26 11:32AM EDT205.000.060.000.100.00-2014176.17%
DKS240328P002075002024-03-27 11:36AM EDT207.500.050.000.750.00-103697.46%
DKS240328P002100002024-03-27 2:44PM EDT210.000.050.000.100.00-2419757.42%
DKS240328P002125002024-03-28 9:53AM EDT212.500.050.000.450.00-4411263.67%
DKS240328P002150002024-03-28 1:54PM EDT215.000.050.000.10-0.03-37.50%2075443.16%
DKS240328P002175002024-03-28 1:16PM EDT217.500.030.000.05-0.10-76.92%4911428.13%
DKS240328P002200002024-03-28 1:23PM EDT220.000.070.050.10-0.48-87.27%3028920.70%
DKS240328P002225002024-03-28 2:00PM EDT222.500.400.150.40-1.42-78.02%6710915.09%
DKS240328P002250002024-03-28 2:05PM EDT225.002.101.552.55-0.39-15.66%193031.93%
DKS240328P002300002024-03-14 3:03PM EDT230.0015.775.808.500.00-1190.58%