DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS260116C00055000 | 2024-02-22 4:07PM EDT | 55.00 | 113.65 | 163.50 | 168.50 | 0.00 | - | 2 | 0 | 0.00% |
| DKS260116C00070000 | 2024-05-24 10:00AM EDT | 70.00 | 120.30 | 158.00 | 162.40 | 0.00 | - | 2 | 2 | 73.77% |
| DKS260116C00075000 | 2024-05-24 9:30AM EDT | 75.00 | 115.80 | 153.50 | 157.90 | 0.00 | - | 1 | 1 | 71.61% |
| DKS260116C00090000 | 2024-05-29 2:23PM EDT | 90.00 | 139.31 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| DKS260116C00095000 | 2024-03-14 3:00PM EDT | 95.00 | 125.57 | 111.00 | 115.40 | 0.00 | - | 6 | 7 | 0.00% |
| DKS260116C00100000 | 2024-06-07 2:29PM EDT | 100.00 | 121.23 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| DKS260116C00105000 | 2024-06-13 11:06AM EDT | 105.00 | 118.83 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| DKS260116C00110000 | 2024-03-04 12:58PM EDT | 110.00 | 78.98 | 107.50 | 110.90 | 0.00 | - | 1 | 49 | 0.00% |
| DKS260116C00115000 | 2024-03-14 3:55PM EDT | 115.00 | 109.60 | 95.60 | 99.00 | 0.00 | - | 1 | 10 | 0.00% |
| DKS260116C00120000 | 2024-05-24 9:30AM EDT | 120.00 | 81.20 | 115.10 | 118.60 | 0.00 | - | 1 | 108 | 57.42% |
| DKS260116C00125000 | 2023-09-21 11:33AM EDT | 125.00 | 20.50 | 19.20 | 20.30 | 0.00 | - | - | 16 | 0.00% |
| DKS260116C00130000 | 2024-03-25 10:52AM EDT | 130.00 | 103.00 | 86.60 | 90.10 | 0.00 | - | 10 | 37 | 0.00% |
| DKS260116C00135000 | 2024-06-10 12:20PM EDT | 135.00 | 90.54 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| DKS260116C00140000 | 2024-05-30 12:16PM EDT | 140.00 | 94.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| DKS260116C00145000 | 2024-03-15 3:34PM EDT | 145.00 | 82.80 | 74.10 | 77.80 | 0.00 | - | 1 | 4 | 0.00% |
| DKS260116C00150000 | 2024-05-23 11:51AM EDT | 150.00 | 59.00 | 92.70 | 95.40 | 0.00 | - | 8 | 11 | 52.39% |
| DKS260116C00160000 | 2024-02-20 1:09PM EDT | 160.00 | 38.80 | 82.00 | 86.50 | 0.00 | - | 1 | 5 | 50.34% |
| DKS260116C00165000 | 2024-05-28 9:49AM EDT | 165.00 | 55.65 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| DKS260116C00170000 | 2024-06-11 11:41AM EDT | 170.00 | 67.93 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| DKS260116C00175000 | 2024-06-17 2:22PM EDT | 175.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| DKS260116C00180000 | 2024-05-30 10:42AM EDT | 180.00 | 68.28 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| DKS260116C00185000 | 2024-06-05 11:48AM EDT | 185.00 | 58.58 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| DKS260116C00190000 | 2024-03-14 11:09AM EDT | 190.00 | 57.80 | 49.00 | 50.90 | 0.00 | - | 2 | 48 | 29.50% |
| DKS260116C00195000 | 2024-06-17 2:54PM EDT | 195.00 | 64.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DKS260116C00200000 | 2024-05-31 3:15PM EDT | 200.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| DKS260116C00210000 | 2024-05-29 10:31AM EDT | 210.00 | 54.55 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| DKS260116C00220000 | 2024-06-20 1:51PM EDT | 220.00 | 49.85 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| DKS260116C00230000 | 2024-05-20 2:27PM EDT | 230.00 | 27.23 | 45.10 | 46.50 | 0.00 | - | 2 | 14 | 43.73% |
| DKS260116C00240000 | 2024-06-05 10:03AM EDT | 240.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 1.56% |
| DKS260116C00250000 | 2024-06-21 12:13PM EDT | 250.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 1.56% |
| DKS260116C00260000 | 2024-05-20 2:32PM EDT | 260.00 | 19.22 | 31.60 | 35.00 | 0.00 | - | - | 2 | 42.43% |
| DKS260116C00270000 | 2024-04-11 12:25PM EDT | 270.00 | 22.30 | 17.60 | 19.00 | 0.00 | - | 1 | 3 | 30.48% |
| DKS260116C00280000 | 2024-05-23 11:02AM EDT | 280.00 | 13.10 | 27.80 | 29.10 | 0.00 | - | 1 | 1 | 42.00% |
| DKS260116C00300000 | 2024-06-04 11:07AM EDT | 300.00 | 18.54 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| DKS260116C00320000 | 2024-06-10 11:27AM EDT | 320.00 | 13.39 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 6.25% |
| DKS260116C00330000 | 2024-06-25 12:54PM EDT | 330.00 | 16.04 | 0.00 | 0.00 | -0.57 | -3.43% | 5 | 17 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS260116P00055000 | 2024-01-18 4:15PM EDT | 55.00 | 1.95 | 0.45 | 2.65 | 0.00 | - | 100 | 120 | 66.05% |
| DKS260116P00060000 | 2024-04-22 10:53AM EDT | 60.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DKS260116P00065000 | 2024-01-23 1:09PM EDT | 65.00 | 2.55 | 1.60 | 2.95 | 0.00 | - | 9 | 19 | 63.43% |
| DKS260116P00070000 | 2024-06-25 10:50AM EDT | 70.00 | 1.42 | 0.00 | 0.00 | -5.88 | -80.55% | 1 | 2 | 25.00% |
| DKS260116P00075000 | 2024-05-29 10:37AM EDT | 75.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DKS260116P00080000 | 2024-05-29 12:04PM EDT | 80.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 12.50% |
| DKS260116P00085000 | 2023-10-27 2:45PM EDT | 85.00 | 14.40 | 6.70 | 9.30 | 0.00 | - | 32 | 32 | 71.17% |
| DKS260116P00090000 | 2024-04-04 9:39AM EDT | 90.00 | 2.80 | 2.00 | 4.20 | 0.00 | - | 5 | 6 | 51.61% |
| DKS260116P00095000 | 2024-02-07 3:48PM EDT | 95.00 | 6.70 | 5.50 | 6.20 | 0.00 | - | 22 | 22 | 58.11% |
| DKS260116P00100000 | 2024-05-24 12:31PM EDT | 100.00 | 4.39 | 2.00 | 3.80 | 0.00 | - | 1 | 97 | 48.85% |
| DKS260116P00105000 | 2024-06-18 10:58AM EDT | 105.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 12.50% |
| DKS260116P00110000 | 2024-05-31 10:59AM EDT | 110.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| DKS260116P00115000 | 2024-02-01 4:40PM EDT | 115.00 | 12.30 | 6.60 | 9.30 | 0.00 | - | 1 | 12 | 52.09% |
| DKS260116P00120000 | 2024-05-31 10:59AM EDT | 120.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| DKS260116P00125000 | 2024-06-11 12:52PM EDT | 125.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| DKS260116P00130000 | 2024-06-11 12:52PM EDT | 130.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| DKS260116P00135000 | 2024-06-11 12:49PM EDT | 135.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 14 | 38 | 6.25% |
| DKS260116P00140000 | 2024-05-29 1:15PM EDT | 140.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 6.25% |
| DKS260116P00145000 | 2024-06-10 3:58PM EDT | 145.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 6.25% |
| DKS260116P00150000 | 2024-06-20 11:33AM EDT | 150.00 | 9.35 | 0.00 | 0.00 | -0.35 | -3.61% | 10 | 30 | 6.25% |
| DKS260116P00155000 | 2024-06-25 11:56AM EDT | 155.00 | 10.30 | 0.00 | 0.00 | -8.50 | -45.21% | 11 | 28 | 6.25% |
| DKS260116P00160000 | 2024-05-28 3:20PM EDT | 160.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 6.25% |
| DKS260116P00165000 | 2024-02-13 2:27PM EDT | 165.00 | 28.55 | 17.20 | 17.90 | 0.00 | - | 15 | 25 | 43.15% |
| DKS260116P00170000 | 2024-06-17 1:10PM EDT | 170.00 | 14.94 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| DKS260116P00175000 | 2024-05-21 11:24AM EDT | 175.00 | 25.50 | 14.80 | 15.90 | 0.00 | - | 1 | 12 | 36.01% |
| DKS260116P00180000 | 2024-05-30 10:42AM EDT | 180.00 | 18.38 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| DKS260116P00185000 | 2024-05-28 3:20PM EDT | 185.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 3.13% |
| DKS260116P00190000 | 2024-05-17 9:36AM EDT | 190.00 | 30.27 | 22.00 | 24.00 | 0.00 | - | 1 | 99 | 38.17% |
| DKS260116P00195000 | 2024-05-28 3:44PM EDT | 195.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 3.13% |
| DKS260116P00200000 | 2024-05-17 9:36AM EDT | 200.00 | 35.24 | 26.40 | 28.40 | 0.00 | - | 1 | 4 | 37.81% |
| DKS260116P00210000 | 2024-06-20 11:21AM EDT | 210.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 1.56% |
| DKS260116P00220000 | 2024-06-17 12:22PM EDT | 220.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.39% |
| DKS260116P00230000 | 2024-06-25 9:31AM EDT | 230.00 | 37.40 | 0.00 | 0.00 | -1.50 | -3.86% | 10 | 31 | 0.00% |
| DKS260116P00240000 | 2024-05-29 9:49AM EDT | 240.00 | 42.70 | 0.00 | 0.00 | -1.40 | -3.17% | 10 | 3 | 0.00% |
| DKS260116P00250000 | 2024-03-25 3:19PM EDT | 250.00 | 54.20 | 58.20 | 62.30 | 0.00 | - | 1 | 1 | 41.70% |
| DKS260116P00260000 | 2024-05-29 9:54AM EDT | 260.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| DKS260116P00270000 | 2024-03-15 10:56AM EDT | 270.00 | 73.00 | 74.50 | 79.50 | 0.00 | - | 1 | 1 | 44.48% |
| DKS260116P00300000 | 2024-06-07 2:29PM EDT | 300.00 | 88.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DKS260116P00330000 | 2024-03-25 3:16PM EDT | 330.00 | 113.00 | 122.60 | 126.30 | 0.00 | - | 1 | 1 | 44.21% |
© 2024 Yahoo. All rights reserved.