Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,293.73 -45.34 (-3.39%)
DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240503C00190000 | 2024-04-26 12:27PM EDT | 190.00 | 17.10 | 11.20 | 12.10 | 0.00 | - | 2 | 2 | 56.54% |
| DKS240503C00192500 | 2024-04-26 9:44AM EDT | 192.50 | 13.08 | 9.10 | 9.80 | 0.00 | - | 1 | 9 | 51.32% |
| DKS240503C00195000 | 2024-04-22 9:30AM EDT | 195.00 | 5.41 | 7.00 | 7.50 | 0.00 | - | 1 | 1 | 44.97% |
| DKS240503C00197500 | 2024-04-26 2:44PM EDT | 197.50 | 10.40 | 5.00 | 5.50 | 0.00 | - | 10 | 31 | 41.31% |
| DKS240503C00200000 | 2024-04-30 11:41AM EDT | 200.00 | 4.00 | 3.40 | 3.80 | -2.12 | -34.64% | 10 | 53 | 38.79% |
| DKS240503C00202500 | 2024-04-30 11:57AM EDT | 202.50 | 2.15 | 2.10 | 2.35 | -4.05 | -65.32% | 27 | 85 | 35.84% |
| DKS240503C00205000 | 2024-04-30 11:26AM EDT | 205.00 | 1.50 | 1.20 | 1.40 | -1.79 | -54.41% | 2 | 36 | 34.99% |
| DKS240503C00207500 | 2024-04-30 10:28AM EDT | 207.50 | 1.00 | 0.60 | 0.80 | -0.50 | -33.33% | 7 | 72 | 34.91% |
| DKS240503C00210000 | 2024-04-30 10:58AM EDT | 210.00 | 0.55 | 0.25 | 0.40 | -0.64 | -53.78% | 7 | 84 | 34.23% |
| DKS240503C00212500 | 2024-04-30 10:23AM EDT | 212.50 | 0.30 | 0.15 | 0.25 | -0.25 | -45.45% | 7 | 125 | 36.18% |
| DKS240503C00215000 | 2024-04-29 9:53AM EDT | 215.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | 2 | 52 | 41.90% |
| DKS240503C00217500 | 2024-04-29 9:35AM EDT | 217.50 | 0.25 | 0.00 | 1.70 | 0.00 | - | 6 | 11 | 64.50% |
| DKS240503C00220000 | 2024-04-26 3:43PM EDT | 220.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 5 | 43 | 52.73% |
| DKS240503C00222500 | 2024-04-26 1:23PM EDT | 222.50 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 49 | 82.37% |
| DKS240503C00225000 | 2024-04-29 10:07AM EDT | 225.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 17 | 88.57% |
| DKS240503C00227500 | 2024-04-23 2:33PM EDT | 227.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 94.58% |
| DKS240503C00230000 | 2024-04-15 9:30AM EDT | 230.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 100.44% |
| DKS240503C00232500 | 2024-04-04 2:32PM EDT | 232.50 | 0.73 | 0.00 | 0.95 | 0.00 | - | 2 | 1 | 87.50% |
| DKS240503C00235000 | 2024-03-27 9:58AM EDT | 235.00 | 3.40 | 0.00 | 0.50 | 0.00 | - | 12 | 15 | 81.74% |
| DKS240503C00240000 | 2024-04-15 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 94.92% |
| DKS240503C00265000 | 2024-04-03 12:35PM EDT | 265.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 135.94% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240503P00160000 | 2024-04-02 11:25AM EDT | 160.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 1 | 138.97% |
| DKS240503P00165000 | 2024-04-25 9:39AM EDT | 165.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 20 | 123.68% |
| DKS240503P00170000 | 2024-04-26 9:55AM EDT | 170.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 5 | 146 | 108.59% |
| DKS240503P00180000 | 2024-04-19 12:13PM EDT | 180.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 53.71% |
| DKS240503P00182500 | 2024-04-25 10:05AM EDT | 182.50 | 0.15 | 0.00 | 1.70 | 0.00 | - | 1 | 40 | 76.66% |
| DKS240503P00185000 | 2024-04-26 2:15PM EDT | 185.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 24 | 64.26% |
| DKS240503P00187500 | 2024-04-26 1:13PM EDT | 187.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 70 | 56.59% |
| DKS240503P00190000 | 2024-04-29 3:45PM EDT | 190.00 | 0.10 | 0.15 | 0.30 | 0.00 | - | 9 | 96 | 38.92% |
| DKS240503P00192500 | 2024-04-29 12:22PM EDT | 192.50 | 0.19 | 0.30 | 0.40 | -0.06 | -24.00% | 6 | 149 | 34.62% |
| DKS240503P00195000 | 2024-04-30 12:05PM EDT | 195.00 | 0.70 | 0.55 | 0.75 | +0.33 | +89.19% | 16 | 124 | 33.77% |
| DKS240503P00197500 | 2024-04-30 12:10PM EDT | 197.50 | 1.20 | 1.05 | 1.25 | +0.65 | +118.18% | 7 | 279 | 31.91% |
| DKS240503P00200000 | 2024-04-30 12:10PM EDT | 200.00 | 2.00 | 1.80 | 2.05 | +1.00 | +100.00% | 15 | 331 | 30.35% |
| DKS240503P00202500 | 2024-04-30 10:20AM EDT | 202.50 | 2.15 | 2.90 | 3.30 | +0.55 | +34.38% | 4 | 98 | 29.76% |
| DKS240503P00205000 | 2024-04-30 11:51AM EDT | 205.00 | 5.10 | 4.60 | 5.10 | +2.55 | +100.00% | 5 | 61 | 31.54% |
| DKS240503P00207500 | 2024-04-29 2:55PM EDT | 207.50 | 4.40 | 6.30 | 6.80 | 0.00 | - | 12 | 39 | 26.27% |
| DKS240503P00210000 | 2024-04-26 1:55PM EDT | 210.00 | 4.60 | 8.50 | 9.60 | 0.00 | - | 2 | 8 | 39.75% |
| DKS240503P00212500 | 2024-04-24 10:10AM EDT | 212.50 | 6.80 | 10.60 | 11.50 | 0.00 | - | 1 | 10 | 26.56% |
| DKS240503P00215000 | 2024-04-24 3:04PM EDT | 215.00 | 10.90 | 12.30 | 14.80 | 0.00 | - | 1 | 4 | 57.86% |
| DKS240503P00217500 | 2024-04-12 3:05PM EDT | 217.50 | 15.55 | 15.00 | 17.20 | 0.00 | - | 1 | 15 | 62.16% |
| DKS240503P00220000 | 2024-04-18 1:04PM EDT | 220.00 | 22.74 | 16.30 | 19.50 | 0.00 | - | 1 | 0 | 63.09% |
| DKS240503P00222500 | 2024-04-19 2:35PM EDT | 222.50 | 27.83 | 19.90 | 22.80 | 0.00 | - | 1 | 0 | 88.33% |
| DKS240503P00227500 | 2024-03-28 11:56AM EDT | 227.50 | 9.02 | 19.10 | 22.50 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240503P00230000 | 2024-04-02 12:18PM EDT | 230.00 | 13.50 | 27.00 | 30.40 | 0.00 | - | 1 | 0 | 109.33% |
| DKS240503P00275000 | 2024-04-22 10:10AM EDT | 275.00 | 76.70 | 72.50 | 74.80 | 0.00 | - | - | 0 | 178.61% |
© 2024 Yahoo. All rights reserved.