NYSE - Nasdaq Real Time Price • USD
DICK'S Sporting Goods, Inc. (DKS)
As of 11:10 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240503C00190000 | 4/30/2024 6:51 PM | 190 | 11.00 | 11.10 | 13.40 | 0.00 | 0.00% | 2 | 0 | 102.73% |
| DKS240503C00192500 | 5/2/2024 4:22 PM | 192.5 | 5.81 | 8.80 | 10.90 | 0.00 | 0.00% | 1 | 9 | 90.58% |
| DKS240503C00195000 | 5/1/2024 6:40 PM | 195 | 6.40 | 6.20 | 8.50 | 0.00 | 0.00% | 4 | 4 | 73.44% |
| DKS240503C00197500 | 5/2/2024 6:14 PM | 197.5 | 4.50 | 2.90 | 5.10 | 2.25 | 100.00% | 22 | 40 | 62.70% |
| DKS240503C00200000 | 5/3/2024 2:25 PM | 200 | 1.70 | 0.90 | 1.80 | 0.95 | 126.67% | 7 | 57 | 19.73% |
| DKS240503C00202500 | 5/3/2024 1:41 PM | 202.5 | 0.85 | 0.20 | 0.45 | 0.37 | 77.08% | 26 | 103 | 20.22% |
| DKS240503C00205000 | 5/3/2024 1:47 PM | 205 | 0.35 | 0.05 | 0.10 | 0.23 | 191.67% | 34 | 35 | 23.93% |
| DKS240503C00207500 | 5/3/2024 1:44 PM | 207.5 | 0.10 | 0.00 | 1.05 | -0.01 | -9.09% | 9 | 63 | 56.89% |
| DKS240503C00210000 | 5/1/2024 6:31 PM | 210 | 1.01 | 0.00 | 1.00 | 0.00 | 0.00% | 28 | 80 | 70.31% |
| DKS240503C00212500 | 5/1/2024 7:53 PM | 212.5 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 66 | 91 | 57.81% |
| DKS240503C00215000 | 5/2/2024 5:05 PM | 215 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 66 | 79.69% |
| DKS240503C00217500 | 5/2/2024 6:27 PM | 217.5 | 0.05 | 0.00 | 0.90 | 0.00 | 0.00% | 3 | 13 | 106.06% |
| DKS240503C00220000 | 5/2/2024 4:46 PM | 220 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 45 | 112.70% |
| DKS240503C00222500 | 5/1/2024 4:23 PM | 222.5 | 0.05 | 0.00 | 1.05 | 0.00 | 0.00% | 40 | 24 | 133.69% |
| DKS240503C00225000 | 4/29/2024 2:07 PM | 225 | 0.07 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 17 | 141.50% |
| DKS240503C00227500 | 4/23/2024 6:33 PM | 227.5 | 0.10 | 0.00 | 1.05 | 0.00 | 0.00% | 1 | 8 | 155.66% |
| DKS240503C00230000 | 4/15/2024 1:30 PM | 230 | 0.35 | 0.00 | 1.10 | 0.00 | 0.00% | 1 | 9 | 167.97% |
| DKS240503C00232500 | 4/4/2024 6:32 PM | 232.5 | 0.73 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 1 | 164.55% |
| DKS240503C00235000 | 3/27/2024 1:58 PM | 235 | 3.40 | 0.00 | 0.50 | 0.00 | 0.00% | 12 | 15 | 161.33% |
| DKS240503C00240000 | 4/15/2024 1:30 PM | 240 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 2 | 187.70% |
| DKS240503C00265000 | 4/3/2024 4:35 PM | 265 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 1 | 239.84% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240503P00160000 | 4/2/2024 3:25 PM | 160 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 209.38% |
| DKS240503P00165000 | 4/25/2024 1:39 PM | 165 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | - | 20 | 213.67% |
| DKS240503P00170000 | 4/26/2024 1:55 PM | 170 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 5 | 146 | 186.72% |
| DKS240503P00180000 | 4/19/2024 4:13 PM | 180 | 0.65 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 10 | 98.44% |
| DKS240503P00182500 | 4/25/2024 2:05 PM | 182.5 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 40 | 88.28% |
| DKS240503P00185000 | 5/3/2024 2:17 PM | 185 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 9 | 24 | 82.42% |
| DKS240503P00187500 | 4/26/2024 5:13 PM | 187.5 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 5 | 70 | 133.98% |
| DKS240503P00190000 | 5/3/2024 1:52 PM | 190 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 10 | 129 | 56.25% |
| DKS240503P00192500 | 5/3/2024 1:50 PM | 192.5 | 0.05 | 0.05 | 0.45 | -0.07 | -58.33% | 2 | 149 | 63.38% |
| DKS240503P00195000 | 5/3/2024 2:04 PM | 195 | 0.08 | 0.00 | 1.50 | -0.24 | -75.00% | 1 | 106 | 70.61% |
| DKS240503P00197500 | 5/3/2024 1:53 PM | 197.5 | 0.08 | 0.00 | 0.15 | -1.05 | -92.92% | 9 | 178 | 30.08% |
| DKS240503P00200000 | 5/3/2024 2:27 PM | 200 | 0.33 | 0.15 | 0.35 | -2.07 | -86.25% | 12 | 247 | 21.88% |
| DKS240503P00202500 | 5/3/2024 2:38 PM | 202.5 | 1.24 | 1.30 | 1.75 | -2.76 | -69.00% | 18 | 93 | 28.37% |
| DKS240503P00205000 | 5/3/2024 2:19 PM | 205 | 3.81 | 2.30 | 3.90 | -3.23 | -45.88% | 15 | 50 | 37.45% |
| DKS240503P00207500 | 5/2/2024 7:47 PM | 207.5 | 9.48 | 4.50 | 6.80 | 0.00 | 0.00% | 1 | 38 | 67.29% |
| DKS240503P00210000 | 5/1/2024 2:25 PM | 210 | 9.18 | 6.90 | 9.80 | 0.00 | 0.00% | 2 | 4 | 99.90% |
| DKS240503P00212500 | 4/24/2024 2:10 PM | 212.5 | 6.80 | 9.30 | 12.10 | 0.00 | 0.00% | 1 | 2 | 108.94% |
| DKS240503P00215000 | 5/1/2024 7:44 PM | 215 | 16.50 | 11.80 | 14.30 | 0.00 | 0.00% | 8 | 0 | 111.62% |
| DKS240503P00217500 | 5/1/2024 7:44 PM | 217.5 | 19.00 | 13.10 | 16.40 | 0.00 | 0.00% | 8 | 3 | 104.30% |
| DKS240503P00220000 | 4/18/2024 5:04 PM | 220 | 22.74 | 16.80 | 19.20 | 0.00 | 0.00% | 1 | 0 | 132.72% |
| DKS240503P00222500 | 4/19/2024 6:35 PM | 222.5 | 27.83 | 19.50 | 21.40 | 0.00 | 0.00% | 1 | 0 | 126.86% |
| DKS240503P00227500 | 3/28/2024 3:56 PM | 227.5 | 9.02 | 19.10 | 22.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DKS240503P00230000 | 4/2/2024 4:18 PM | 230 | 13.50 | 29.70 | 32.70 | 0.00 | 0.00% | 1 | 0 | 265.19% |
| DKS240503P00275000 | 4/22/2024 2:10 PM | 275 | 76.70 | 70.50 | 74.90 | 0.00 | 0.00% | - | 0 | 395.70% |
Related Tickers
WSM Williams-Sonoma, Inc.
305.46
+4.52%
ASO Academy Sports and Outdoors, Inc.
57.87
+0.21%
BBY Best Buy Co., Inc.
74.06
+2.23%
TSCO Tractor Supply Company
267.74
+0.39%
ULTA Ulta Beauty, Inc.
402.28
+1.25%
RH RH
274.52
+4.77%
ORLY O'Reilly Automotive, Inc.
1,011.99
+0.57%
AAP Advance Auto Parts, Inc.
76.54
+2.16%
AZO AutoZone, Inc.
2,970.01
+0.27%
FIVE Five Below, Inc.
146.33
+1.99%