NYSE - Nasdaq Real Time Price • USD
DICK'S Sporting Goods, Inc. (DKS)
As of 12:39 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240426C00145000 | 3/27/2024 5:45 PM | 145 | 78.10 | 60.00 | 63.10 | 0.00 | 0.00% | 1 | 1 | 435.94% |
| DKS240426C00172500 | 4/17/2024 3:19 PM | 172.5 | 26.51 | 32.40 | 35.20 | 0.00 | 0.00% | - | 1 | 226.86% |
| DKS240426C00175000 | 3/13/2024 3:44 PM | 175 | 18.00 | 26.80 | 29.70 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DKS240426C00180000 | 3/15/2024 2:57 PM | 180 | 32.74 | 21.80 | 24.90 | 0.00 | 0.00% | - | 0 | 0.00% |
| DKS240426C00185000 | 4/19/2024 6:57 PM | 185 | 10.20 | 19.90 | 23.00 | 0.00 | 0.00% | 10 | 11 | 172.85% |
| DKS240426C00187500 | 3/14/2024 3:23 PM | 187.5 | 26.22 | 15.70 | 17.80 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| DKS240426C00190000 | 4/24/2024 3:03 PM | 190 | 14.50 | 15.40 | 18.10 | 0.00 | 0.00% | 1 | 8 | 146.68% |
| DKS240426C00192500 | 4/23/2024 5:29 PM | 192.5 | 13.10 | 13.50 | 15.60 | 0.00 | 0.00% | 3 | 2 | 130.86% |
| DKS240426C00195000 | 4/26/2024 4:26 PM | 195 | 11.82 | 10.50 | 12.10 | 3.77 | 48.46% | 5 | 100 | 25.00% |
| DKS240426C00197500 | 4/26/2024 3:32 PM | 197.5 | 8.24 | 7.60 | 9.70 | 3.34 | 68.16% | 14 | 24 | 52.93% |
| DKS240426C00200000 | 4/25/2024 5:05 PM | 200 | 6.40 | 6.00 | 7.40 | 3.55 | 124.56% | 2 | 58 | 54.00% |
| DKS240426C00202500 | 4/26/2024 1:59 PM | 202.5 | 3.10 | 3.70 | 5.60 | -0.32 | -9.36% | 6 | 50 | 63.14% |
| DKS240426C00205000 | 4/26/2024 3:57 PM | 205 | 2.00 | 1.45 | 2.25 | 1.40 | 233.33% | 10 | 96 | 18.46% |
| DKS240426C00207500 | 4/26/2024 3:55 PM | 207.5 | 0.52 | 0.25 | 0.50 | 0.42 | 420.00% | 11 | 118 | 15.72% |
| DKS240426C00210000 | 4/26/2024 3:55 PM | 210 | 0.12 | 0.00 | 0.25 | 0.04 | 50.00% | 5 | 56 | 26.86% |
| DKS240426C00212500 | 4/26/2024 3:36 PM | 212.5 | 0.05 | 0.00 | 0.15 | -0.32 | -86.49% | 1 | 50 | 35.65% |
| DKS240426C00215000 | 4/23/2024 7:52 PM | 215 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 25 | 48 | 53.61% |
| DKS240426C00217500 | 4/23/2024 2:32 PM | 217.5 | 0.09 | 0.00 | 0.50 | 0.00 | 0.00% | 80 | 53 | 65.43% |
| DKS240426C00220000 | 4/24/2024 7:56 PM | 220 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 18 | 76.76% |
| DKS240426C00222500 | 4/16/2024 3:25 PM | 222.5 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 104 | 59.77% |
| DKS240426C00225000 | 4/25/2024 1:57 PM | 225 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 94 | 98.24% |
| DKS240426C00227500 | 4/9/2024 2:36 PM | 227.5 | 0.21 | 0.00 | 0.50 | 0.00 | 0.00% | 100 | 100 | 108.40% |
| DKS240426C00230000 | 4/25/2024 4:03 PM | 230 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 12 | 55 | 118.16% |
| DKS240426C00232500 | 4/25/2024 4:03 PM | 232.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 102 | 138.67% |
| DKS240426C00235000 | 4/15/2024 1:36 PM | 235 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 8 | 15 | 137.11% |
| DKS240426C00240000 | 4/10/2024 6:39 PM | 240 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 42 | 155.27% |
| DKS240426C00245000 | 4/10/2024 6:39 PM | 245 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 185.94% |
| DKS240426C00250000 | 4/9/2024 6:57 PM | 250 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 26 | 189.45% |
| DKS240426C00260000 | 3/28/2024 7:44 PM | 260 | 0.35 | 0.00 | 1.10 | 0.00 | 0.00% | 20 | 22 | 254.10% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240426P00155000 | 3/8/2024 8:17 PM | 155 | 2.93 | 0.05 | 0.45 | 0.00 | 0.00% | 1 | 1 | 282.42% |
| DKS240426P00160000 | 4/2/2024 5:51 PM | 160 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 8 | 255.86% |
| DKS240426P00165000 | 3/21/2024 1:30 PM | 165 | 0.07 | 0.00 | 1.35 | 0.00 | 0.00% | 5 | 6 | 277.34% |
| DKS240426P00167500 | 3/14/2024 7:52 PM | 167.5 | 0.42 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 262.50% |
| DKS240426P00170000 | 3/14/2024 2:00 PM | 170 | 0.77 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 1 | 247.66% |
| DKS240426P00172500 | 4/17/2024 7:52 PM | 172.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 2 | 191.02% |
| DKS240426P00175000 | 4/22/2024 6:17 PM | 175 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 17 | 128.13% |
| DKS240426P00180000 | 4/23/2024 2:31 PM | 180 | 0.12 | 0.00 | 0.50 | 0.00 | 0.00% | 20 | 18 | 153.13% |
| DKS240426P00182500 | 4/24/2024 3:03 PM | 182.5 | 0.38 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 12 | 140.63% |
| DKS240426P00185000 | 4/22/2024 6:17 PM | 185 | 0.17 | 0.00 | 0.30 | 0.00 | 0.00% | 13 | 23 | 116.41% |
| DKS240426P00187500 | 4/24/2024 3:03 PM | 187.5 | 0.38 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 106 | 115.63% |
| DKS240426P00190000 | 4/23/2024 2:31 PM | 190 | 0.11 | 0.00 | 0.50 | 0.00 | 0.00% | 20 | 42 | 103.13% |
| DKS240426P00192500 | 4/24/2024 2:43 PM | 192.5 | 0.06 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 47 | 90.43% |
| DKS240426P00195000 | 4/26/2024 2:07 PM | 195 | 0.02 | 0.00 | 0.45 | -0.10 | -83.33% | 10 | 69 | 75.78% |
| DKS240426P00197500 | 4/25/2024 7:39 PM | 197.5 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 6 | 68 | 55.47% |
| DKS240426P00200000 | 4/26/2024 2:07 PM | 200 | 0.07 | 0.00 | 0.45 | -0.23 | -76.67% | 55 | 126 | 50.00% |
| DKS240426P00202500 | 4/26/2024 3:36 PM | 202.5 | 0.05 | 0.00 | 0.10 | -0.80 | -94.12% | 9 | 85 | 29.30% |
| DKS240426P00205000 | 4/26/2024 2:34 PM | 205 | 0.40 | 0.05 | 0.20 | -2.18 | -84.50% | 7 | 95 | 20.41% |
| DKS240426P00207500 | 4/26/2024 4:04 PM | 207.5 | 1.50 | 0.75 | 1.10 | -2.10 | -58.33% | 1 | 12 | 20.46% |
| DKS240426P00210000 | 4/24/2024 4:59 PM | 210 | 6.20 | 2.25 | 5.10 | 0.00 | 0.00% | 2 | 54 | 79.44% |
| DKS240426P00212500 | 4/19/2024 3:32 PM | 212.5 | 17.05 | 5.50 | 7.00 | 0.00 | 0.00% | 4 | 15 | 62.70% |
| DKS240426P00215000 | 4/19/2024 5:37 PM | 215 | 21.19 | 6.60 | 10.40 | 0.00 | 0.00% | 2 | 0 | 69.34% |
| DKS240426P00217500 | 4/11/2024 4:22 PM | 217.5 | 13.23 | 10.00 | 11.60 | 0.00 | 0.00% | 1 | 0 | 73.83% |
| DKS240426P00220000 | 4/3/2024 6:57 PM | 220 | 10.50 | 12.60 | 14.70 | 0.00 | 0.00% | 1 | 0 | 102.69% |
| DKS240426P00222500 | 4/8/2024 6:44 PM | 222.5 | 15.18 | 15.10 | 17.20 | 0.00 | 0.00% | 2 | 0 | 115.58% |
| DKS240426P00225000 | 4/23/2024 2:24 PM | 225 | 20.00 | 17.30 | 19.80 | 0.00 | 0.00% | 3 | 3 | 123.05% |
Related Tickers
WSM Williams-Sonoma, Inc.
282.52
+0.30%
ASO Academy Sports and Outdoors, Inc.
60.40
+2.25%
TSCO Tractor Supply Company
272.11
+2.58%
ULTA Ulta Beauty, Inc.
406.46
-0.38%
BBY Best Buy Co., Inc.
75.87
+0.84%
RH RH
249.34
+2.45%
FIVE Five Below, Inc.
150.54
-0.21%
ORLY O'Reilly Automotive, Inc.
1,044.30
-0.93%
CASY Casey's General Stores, Inc.
321.75
+1.25%
AZO AutoZone, Inc.
2,951.33
+0.21%