Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,791.76 -2,270.24 (-3.60%) CMC Crypto 200
1,262.03 -95.98 (-7.07%)
DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240517C00100000 | 2024-03-14 9:40AM EDT | 100.00 | 120.20 | 101.50 | 104.70 | 0.00 | - | 2 | 0 | 473.24% |
| DKS240517C00120000 | 2024-01-24 12:32PM EDT | 120.00 | 33.40 | 52.50 | 54.80 | 0.00 | - | - | 11 | 0.00% |
| DKS240517C00125000 | 2024-01-31 1:15PM EDT | 125.00 | 29.50 | 55.20 | 58.50 | 0.00 | - | - | 4 | 0.00% |
| DKS240517C00130000 | 2024-03-15 2:57PM EDT | 130.00 | 81.47 | 71.70 | 75.10 | 0.00 | - | 3 | 0 | 331.59% |
| DKS240517C00135000 | 2024-02-07 12:01PM EDT | 135.00 | 26.95 | 46.20 | 48.50 | 0.00 | - | 1 | 45 | 0.00% |
| DKS240517C00140000 | 2024-03-13 10:04AM EDT | 140.00 | 46.80 | 61.20 | 64.50 | 0.00 | - | 2 | 23 | 280.15% |
| DKS240517C00145000 | 2024-02-15 12:19PM EDT | 145.00 | 29.00 | 64.70 | 68.50 | 0.00 | - | 3 | 70 | 382.28% |
| DKS240517C00150000 | 2024-05-07 3:49PM EDT | 150.00 | 53.05 | 44.30 | 47.50 | 0.00 | - | 6 | 120 | 143.90% |
| DKS240517C00155000 | 2024-05-10 2:02PM EDT | 155.00 | 40.10 | 39.40 | 42.40 | -0.82 | -2.00% | 24 | 77 | 127.59% |
| DKS240517C00160000 | 2024-04-17 10:26AM EDT | 160.00 | 40.13 | 34.10 | 37.60 | 0.00 | - | 10 | 161 | 118.70% |
| DKS240517C00165000 | 2024-04-19 12:28PM EDT | 165.00 | 28.96 | 29.40 | 32.50 | 0.00 | - | 6 | 38 | 103.08% |
| DKS240517C00170000 | 2024-05-10 3:50PM EDT | 170.00 | 25.50 | 24.60 | 27.60 | -4.89 | -16.09% | 1 | 57 | 91.60% |
| DKS240517C00175000 | 2024-04-12 3:15PM EDT | 175.00 | 29.29 | 19.50 | 22.20 | 0.00 | - | 1 | 51 | 70.92% |
| DKS240517C00180000 | 2024-05-07 2:59PM EDT | 180.00 | 25.10 | 15.10 | 17.40 | 0.00 | - | 57 | 134 | 61.35% |
| DKS240517C00182500 | 2024-04-22 10:05AM EDT | 182.50 | 18.10 | 12.40 | 15.70 | 0.00 | - | - | 1 | 65.75% |
| DKS240517C00185000 | 2024-05-03 1:49PM EDT | 185.00 | 18.38 | 10.90 | 13.30 | 0.00 | - | 4 | 112 | 59.42% |
| DKS240517C00190000 | 2024-04-26 2:15PM EDT | 190.00 | 18.60 | 6.90 | 7.80 | 0.00 | - | 1 | 136 | 37.94% |
| DKS240517C00192500 | 2024-05-09 2:53PM EDT | 192.50 | 7.10 | 5.10 | 5.60 | 0.00 | - | 3 | 4 | 32.76% |
| DKS240517C00195000 | 2024-05-10 3:59PM EDT | 195.00 | 3.70 | 3.60 | 3.90 | -0.90 | -19.57% | 17 | 82 | 30.79% |
| DKS240517C00197500 | 2024-05-10 3:55PM EDT | 197.50 | 2.33 | 2.35 | 2.60 | -2.47 | -51.46% | 82 | 10 | 29.96% |
| DKS240517C00200000 | 2024-05-10 3:58PM EDT | 200.00 | 1.46 | 1.45 | 1.65 | -1.14 | -43.85% | 120 | 222 | 29.58% |
| DKS240517C00202500 | 2024-05-10 3:54PM EDT | 202.50 | 0.86 | 0.85 | 1.05 | -0.94 | -52.22% | 15 | 300 | 30.10% |
| DKS240517C00205000 | 2024-05-10 3:52PM EDT | 205.00 | 0.50 | 0.50 | 0.70 | -0.50 | -50.00% | 25 | 136 | 31.45% |
| DKS240517C00207500 | 2024-05-10 2:26PM EDT | 207.50 | 0.28 | 0.30 | 0.40 | -0.40 | -58.82% | 16 | 76 | 31.45% |
| DKS240517C00210000 | 2024-05-10 3:58PM EDT | 210.00 | 0.26 | 0.15 | 0.30 | -0.34 | -56.67% | 18 | 297 | 33.74% |
| DKS240517C00212500 | 2024-05-10 12:01PM EDT | 212.50 | 0.22 | 0.10 | 0.30 | -0.08 | -26.67% | 4 | 351 | 38.14% |
| DKS240517C00215000 | 2024-05-10 9:45AM EDT | 215.00 | 0.12 | 0.05 | 0.60 | -0.13 | -52.00% | 7 | 51 | 49.85% |
| DKS240517C00217500 | 2024-05-10 12:01PM EDT | 217.50 | 0.12 | 0.05 | 0.40 | -0.03 | -20.00% | 4 | 341 | 49.41% |
| DKS240517C00220000 | 2024-05-09 11:36AM EDT | 220.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 3 | 855 | 50.39% |
| DKS240517C00225000 | 2024-05-07 3:13PM EDT | 225.00 | 0.33 | 0.05 | 1.40 | 0.00 | - | 1 | 13 | 70.22% |
| DKS240517C00230000 | 2024-05-08 3:58PM EDT | 230.00 | 0.23 | 0.05 | 0.60 | +0.13 | +130.00% | 1 | 477 | 66.31% |
| DKS240517C00235000 | 2024-05-06 12:34PM EDT | 235.00 | 0.08 | 0.05 | 0.55 | 0.00 | - | 4 | 4 | 72.27% |
| DKS240517C00240000 | 2024-05-08 12:08PM EDT | 240.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 196 | 60.94% |
| DKS240517C00245000 | 2024-05-10 3:33PM EDT | 245.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 85.45% |
| DKS240517C00250000 | 2024-05-03 9:30AM EDT | 250.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | 1 | 54 | 106.45% |
| DKS240517C00260000 | 2024-05-10 2:41PM EDT | 260.00 | 0.05 | 0.00 | 0.45 | +0.01 | +25.00% | 20 | 101 | 99.02% |
| DKS240517C00265000 | 2024-05-09 9:59AM EDT | 265.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 20 | 125.78% |
| DKS240517C00270000 | 2024-05-09 10:06AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 33 | 84.38% |
| DKS240517C00280000 | 2024-03-15 9:36AM EDT | 280.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | - | 2 | 143.51% |
| DKS240517C00330000 | 2024-04-16 10:27AM EDT | 330.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 193.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240517P00090000 | 2024-03-14 10:52AM EDT | 90.00 | 0.68 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 302.73% |
| DKS240517P00100000 | 2024-03-13 9:54AM EDT | 100.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | - | 1 | 194.53% |
| DKS240517P00110000 | 2024-04-02 11:01AM EDT | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4,000 | 3,699 | 168.75% |
| DKS240517P00115000 | 2024-05-07 2:21PM EDT | 115.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 6 | 8 | 157.03% |
| DKS240517P00120000 | 2024-04-16 3:18PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 129.69% |
| DKS240517P00125000 | 2024-05-10 12:53PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 1 | 4,092 | 118.75% |
| DKS240517P00130000 | 2024-03-12 1:00PM EDT | 130.00 | 0.69 | 0.00 | 1.00 | 0.00 | - | 3 | 26 | 163.87% |
| DKS240517P00135000 | 2024-04-01 10:56AM EDT | 135.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 18 | 117.77% |
| DKS240517P00140000 | 2024-05-09 10:04AM EDT | 140.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 20 | 93 | 135.64% |
| DKS240517P00145000 | 2024-05-09 3:43PM EDT | 145.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 191 | 105.47% |
| DKS240517P00150000 | 2024-05-08 1:32PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 653 | 80.08% |
| DKS240517P00155000 | 2024-05-06 11:51AM EDT | 155.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 148 | 88.48% |
| DKS240517P00160000 | 2024-05-08 9:30AM EDT | 160.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 23 | 143 | 66.21% |
| DKS240517P00165000 | 2024-05-10 3:47PM EDT | 165.00 | 0.05 | 0.00 | 0.15 | -0.04 | -44.44% | 18 | 409 | 57.42% |
| DKS240517P00170000 | 2024-05-10 2:52PM EDT | 170.00 | 0.11 | 0.05 | 0.10 | +0.01 | +10.00% | 5 | 179 | 50.78% |
| DKS240517P00172500 | 2024-05-10 2:52PM EDT | 172.50 | 0.15 | 0.10 | 0.25 | -0.32 | -68.09% | 5 | 1 | 50.78% |
| DKS240517P00175000 | 2024-05-10 2:52PM EDT | 175.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 50 | 241 | 49.27% |
| DKS240517P00180000 | 2024-05-10 3:05PM EDT | 180.00 | 0.25 | 0.15 | 0.35 | -0.06 | -19.35% | 11 | 378 | 42.24% |
| DKS240517P00182500 | 2024-05-10 2:17PM EDT | 182.50 | 0.30 | 0.20 | 0.40 | +0.02 | +7.14% | 13 | 4 | 38.14% |
| DKS240517P00185000 | 2024-05-10 3:59PM EDT | 185.00 | 0.45 | 0.30 | 0.55 | +0.13 | +40.62% | 28 | 138 | 35.65% |
| DKS240517P00187500 | 2024-05-10 2:05PM EDT | 187.50 | 0.80 | 0.55 | 0.75 | +0.23 | +40.35% | 22 | 36 | 32.89% |
| DKS240517P00190000 | 2024-05-10 3:24PM EDT | 190.00 | 1.15 | 0.80 | 1.15 | +0.25 | +27.78% | 321 | 377 | 31.42% |
| DKS240517P00192500 | 2024-05-10 3:58PM EDT | 192.50 | 1.68 | 1.45 | 1.75 | +0.38 | +29.23% | 23 | 45 | 30.13% |
| DKS240517P00195000 | 2024-05-10 3:19PM EDT | 195.00 | 2.70 | 2.35 | 2.65 | +0.70 | +35.00% | 28 | 296 | 29.30% |
| DKS240517P00197500 | 2024-05-10 2:26PM EDT | 197.50 | 4.56 | 3.50 | 3.90 | +1.76 | +62.86% | 31 | 49 | 28.93% |
| DKS240517P00200000 | 2024-05-10 2:26PM EDT | 200.00 | 6.38 | 5.10 | 5.70 | +2.78 | +77.22% | 32 | 126 | 31.01% |
| DKS240517P00202500 | 2024-05-09 10:12AM EDT | 202.50 | 7.50 | 6.80 | 7.70 | +2.00 | +36.36% | 9 | 58 | 32.98% |
| DKS240517P00205000 | 2024-05-09 3:49PM EDT | 205.00 | 7.37 | 7.70 | 10.00 | 0.00 | - | 1 | 42 | 36.94% |
| DKS240517P00207500 | 2024-05-08 11:38AM EDT | 207.50 | 12.02 | 11.10 | 13.20 | 0.00 | - | 8 | 20 | 52.00% |
| DKS240517P00210000 | 2024-05-10 12:02PM EDT | 210.00 | 14.22 | 12.70 | 16.00 | +1.27 | +9.81% | 2 | 240 | 61.89% |
| DKS240517P00212500 | 2024-04-23 1:29PM EDT | 212.50 | 9.80 | 15.50 | 18.80 | 0.00 | - | - | 1 | 71.66% |
| DKS240517P00215000 | 2024-04-24 10:09AM EDT | 215.00 | 10.00 | 17.90 | 21.30 | 0.00 | - | - | 2 | 51.71% |
| DKS240517P00220000 | 2024-04-29 9:31AM EDT | 220.00 | 13.00 | 22.90 | 26.20 | 0.00 | - | 1 | 29 | 59.67% |
| DKS240517P00230000 | 2024-04-03 1:15PM EDT | 230.00 | 19.40 | 26.80 | 29.60 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240517P00240000 | 2024-04-18 1:21PM EDT | 240.00 | 44.20 | 43.10 | 45.60 | 0.00 | - | 1 | 0 | 84.72% |
| DKS240517P00250000 | 2024-03-26 3:46PM EDT | 250.00 | 31.70 | 44.20 | 47.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.