DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240503C00200000 | 2024-04-26 2:55PM EDT | 2024-05-03 | 7.50 | 7.40 | 8.60 | -0.43 | -5.42% | 2 | 51 | 39.31% |
| DKS240510C00200000 | 2024-04-22 1:57PM EDT | 2024-05-10 | 4.90 | 9.00 | 9.50 | 0.00 | - | 1 | 10 | 33.80% |
| DKS240517C00200000 | 2024-04-26 2:05PM EDT | 2024-05-17 | 10.59 | 9.90 | 10.50 | +3.04 | +40.26% | 3 | 137 | 33.20% |
| DKS240524C00200000 | 2024-04-25 12:54PM EDT | 2024-05-24 | 8.74 | 11.10 | 11.90 | 0.00 | - | 1 | 2 | 35.46% |
| DKS240531C00200000 | 2024-04-26 3:45PM EDT | 2024-05-31 | 15.00 | 14.80 | 15.90 | +4.10 | +37.61% | 1 | 5 | 48.49% |
| DKS240621C00200000 | 2024-04-26 3:43PM EDT | 2024-06-21 | 16.40 | 16.80 | 17.20 | +1.60 | +10.81% | 5 | 241 | 42.36% |
| DKS240719C00200000 | 2024-04-24 10:40AM EDT | 2024-07-19 | 18.30 | 18.70 | 19.20 | 0.00 | - | 3 | 37 | 39.77% |
| DKS240816C00200000 | 2024-04-24 1:07PM EDT | 2024-08-16 | 19.40 | 20.80 | 21.40 | 0.00 | - | 1 | 82 | 39.40% |
| DKS240920C00200000 | 2024-04-18 10:10AM EDT | 2024-09-20 | 19.13 | 24.70 | 25.30 | 0.00 | - | 3 | 72 | 42.08% |
| DKS250117C00200000 | 2024-04-19 2:41PM EDT | 2025-01-17 | 24.35 | 31.30 | 34.00 | 0.00 | - | 1 | 430 | 44.05% |
| DKS250321C00200000 | 2024-04-19 2:36PM EDT | 2025-03-21 | 28.00 | 35.00 | 37.70 | 0.00 | - | 1 | 1 | 44.52% |
| DKS260116C00200000 | 2024-03-19 12:02PM EDT | 2026-01-16 | 53.59 | 39.20 | 40.50 | 0.00 | - | 1 | 24 | 34.84% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240503P00200000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.81 | 0.75 | 0.90 | -1.17 | -59.09% | 316 | 601 | 31.81% |
| DKS240510P00200000 | 2024-04-26 2:46PM EDT | 2024-05-10 | 1.71 | 1.60 | 1.80 | -0.85 | -33.20% | 4 | 13 | 29.31% |
| DKS240517P00200000 | 2024-04-26 3:27PM EDT | 2024-05-17 | 2.49 | 2.50 | 2.70 | -1.92 | -43.54% | 4 | 129 | 29.20% |
| DKS240524P00200000 | 2024-04-25 2:12PM EDT | 2024-05-24 | 4.96 | 3.20 | 3.80 | 0.00 | - | 3 | 35 | 30.68% |
| DKS240531P00200000 | 2024-04-23 10:22AM EDT | 2024-05-31 | 8.50 | 7.10 | 7.60 | 0.00 | - | 3 | 4 | 43.57% |
| DKS240621P00200000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 9.50 | 8.90 | 9.20 | -0.80 | -7.77% | 4 | 292 | 39.50% |
| DKS240719P00200000 | 2024-04-26 2:20PM EDT | 2024-07-19 | 10.45 | 10.40 | 10.70 | -1.85 | -15.04% | 1 | 82 | 36.13% |
| DKS240816P00200000 | 2024-04-24 11:45AM EDT | 2024-08-16 | 12.90 | 11.70 | 12.10 | 0.00 | - | 1 | 93 | 34.45% |
| DKS240920P00200000 | 2024-04-24 12:07PM EDT | 2024-09-20 | 16.10 | 15.10 | 15.40 | 0.00 | - | 1 | 190 | 36.59% |
| DKS241018P00200000 | 2024-04-26 11:57AM EDT | 2024-10-18 | 16.40 | 15.70 | 16.50 | -0.93 | -5.37% | 1 | 4 | 35.52% |
| DKS250117P00200000 | 2024-04-25 1:54PM EDT | 2025-01-17 | 21.58 | 19.80 | 20.90 | 0.00 | - | 8 | 158 | 35.25% |
| DKS250321P00200000 | 2024-04-25 11:43AM EDT | 2025-03-21 | 24.80 | 21.30 | 23.90 | 0.00 | - | 3 | 12 | 35.66% |
| DKS260116P00200000 | 2024-03-19 3:42PM EDT | 2026-01-16 | 30.10 | 34.90 | 35.90 | 0.00 | - | 20 | 4 | 37.31% |
© 2024 Yahoo. All rights reserved.