NYSE - Delayed Quote USD

DICK'S Sporting Goods, Inc. (DKS)

204.21 -1.27 (-0.62%)
At close: April 25 at 4:00 PM EDT

Calls

In The Money

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 0.00 0.00 0.00 0.00% 1 0 0.00%
DKS240426C00172500 4/17/2024 3:19 PM 172.5 26.51 0.00 0.00 0.00 0.00% - 0 0.00%
DKS240426C00175000 3/13/2024 3:44 PM 175 18.00 26.80 29.70 0.00 0.00% 1 0 190.14%
DKS240426C00180000 3/15/2024 2:57 PM 180 32.74 21.80 24.90 0.00 0.00% - 0 175.88%
DKS240426C00185000 4/19/2024 6:57 PM 185 10.20 0.00 0.00 0.00 0.00% 10 0 0.00%
DKS240426C00187500 3/14/2024 3:23 PM 187.5 26.22 15.70 17.80 0.00 0.00% 2 1 75.00%
DKS240426C00190000 4/24/2024 3:03 PM 190 14.50 0.00 0.00 0.00 0.00% 1 0 0.00%
DKS240426C00192500 4/23/2024 5:29 PM 192.5 13.10 0.00 0.00 0.00 0.00% 3 0 0.00%
DKS240426C00195000 4/25/2024 6:18 PM 195 8.05 0.00 0.00 0.00 0.00% 3 0 0.00%
DKS240426C00197500 4/25/2024 5:05 PM 197.5 4.90 0.00 0.00 0.00 0.00% 2 0 0.00%
DKS240426C00200000 4/25/2024 5:05 PM 200 2.85 0.00 0.00 0.00 0.00% 2 0 0.00%
DKS240426C00202500 4/24/2024 7:42 PM 202.5 3.42 0.00 0.00 0.00 0.00% 2 0 0.00%
DKS240426C00205000 4/25/2024 4:40 PM 205 0.60 0.00 0.00 0.00 0.00% 8 0 1.56%
DKS240426C00207500 4/25/2024 5:08 PM 207.5 0.10 0.00 0.00 0.00 0.00% 8 0 6.25%
DKS240426C00210000 4/25/2024 1:42 PM 210 0.08 0.00 0.00 0.00 0.00% 1 0 12.50%
DKS240426C00212500 4/24/2024 2:06 PM 212.5 0.37 0.00 0.00 0.00 0.00% 11 0 25.00%
DKS240426C00215000 4/23/2024 7:52 PM 215 0.20 0.00 0.00 0.00 0.00% 25 0 25.00%
DKS240426C00217500 4/23/2024 2:32 PM 217.5 0.09 0.00 0.00 0.00 0.00% 80 0 25.00%
DKS240426C00220000 4/24/2024 7:56 PM 220 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
DKS240426C00222500 4/16/2024 3:25 PM 222.5 0.15 0.00 0.00 0.00 0.00% 30 0 50.00%
DKS240426C00225000 4/25/2024 1:57 PM 225 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
DKS240426C00227500 4/9/2024 2:36 PM 227.5 0.21 0.00 0.00 0.00 0.00% 100 0 50.00%
DKS240426C00230000 4/25/2024 4:03 PM 230 0.05 0.00 0.00 0.00 0.00% 12 0 50.00%
DKS240426C00232500 4/25/2024 4:03 PM 232.5 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
DKS240426C00235000 4/15/2024 1:36 PM 235 0.10 0.00 0.00 0.00 0.00% 8 0 50.00%
DKS240426C00240000 4/10/2024 6:39 PM 240 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
DKS240426C00245000 4/10/2024 6:39 PM 245 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
DKS240426C00250000 4/9/2024 6:57 PM 250 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
DKS240426C00260000 3/28/2024 7:44 PM 260 0.35 0.00 0.00 0.00 0.00% 20 0 50.00%

Puts

In The Money

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 1 271.29%
DKS240426P00160000 4/2/2024 5:51 PM 160 0.05 0.00 0.00 0.00 0.00% 5 0 50.00%
DKS240426P00165000 3/21/2024 1:30 PM 165 0.07 0.00 1.35 0.00 0.00% 5 6 264.26%
DKS240426P00167500 3/14/2024 7:52 PM 167.5 0.42 0.00 1.35 0.00 0.00% 1 1 249.22%
DKS240426P00170000 3/14/2024 2:00 PM 170 0.77 0.00 1.35 0.00 0.00% 2 1 234.18%
DKS240426P00172500 4/17/2024 7:52 PM 172.5 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
DKS240426P00175000 4/22/2024 6:17 PM 175 0.03 0.00 0.00 0.00 0.00% 10 0 50.00%
DKS240426P00180000 4/23/2024 2:31 PM 180 0.12 0.00 0.00 0.00 0.00% 20 0 50.00%
DKS240426P00182500 4/24/2024 3:03 PM 182.5 0.38 0.00 0.00 0.00 0.00% 2 0 50.00%
DKS240426P00185000 4/22/2024 6:17 PM 185 0.17 0.00 0.00 0.00 0.00% 13 0 50.00%
DKS240426P00187500 4/24/2024 3:03 PM 187.5 0.38 0.00 0.00 0.00 0.00% 2 0 50.00%
DKS240426P00190000 4/23/2024 2:31 PM 190 0.11 0.00 0.00 0.00 0.00% 20 0 25.00%
DKS240426P00192500 4/24/2024 2:43 PM 192.5 0.06 0.00 0.00 0.00 0.00% 1 0 25.00%
DKS240426P00195000 4/25/2024 2:24 PM 195 0.12 0.00 0.00 0.00 0.00% 1 0 25.00%
DKS240426P00197500 4/25/2024 7:39 PM 197.5 0.15 0.00 0.00 0.00 0.00% 6 0 12.50%
DKS240426P00200000 4/25/2024 7:44 PM 200 0.30 0.00 0.00 0.00 0.00% 9 0 12.50%
DKS240426P00202500 4/25/2024 7:18 PM 202.5 0.85 0.00 0.00 0.00 0.00% 10 0 3.13%
DKS240426P00205000 4/25/2024 6:54 PM 205 2.58 0.00 0.00 0.00 0.00% 5 0 0.00%
DKS240426P00207500 4/24/2024 4:07 PM 207.5 3.60 0.00 0.00 0.00 0.00% 2 0 0.00%
DKS240426P00210000 4/24/2024 4:59 PM 210 6.20 0.00 0.00 0.00 0.00% 2 0 0.00%
DKS240426P00212500 4/19/2024 3:32 PM 212.5 17.05 0.00 0.00 0.00 0.00% 4 0 0.00%
DKS240426P00215000 4/19/2024 5:37 PM 215 21.19 0.00 0.00 0.00 0.00% 2 0 0.00%
DKS240426P00217500 4/11/2024 4:22 PM 217.5 13.23 0.00 0.00 0.00 0.00% 1 0 0.00%
DKS240426P00220000 4/3/2024 6:57 PM 220 10.50 0.00 0.00 0.00 0.00% 1 0 0.00%
DKS240426P00222500 4/8/2024 6:44 PM 222.5 15.18 0.00 0.00 0.00 0.00% 2 0 0.00%
DKS240426P00225000 4/23/2024 2:24 PM 225 20.00 0.00 0.00 0.00 0.00% 3 0 0.00%

Related Tickers

WSM Williams-Sonoma, Inc.
281.68
-1.34%
 
ASO Academy Sports and Outdoors, Inc.
59.07
+0.02%
 
TSCO Tractor Supply Company
265.26
+2.76%
 
ULTA Ulta Beauty, Inc.
408.01
-0.62%
 
BBY Best Buy Co., Inc.
75.24
+1.09%
 
RH RH
243.37
-3.37%
 
FIVE Five Below, Inc.
150.85
+1.56%
 
ORLY O'Reilly Automotive, Inc.
1,054.13
-3.53%
 
CASY Casey's General Stores, Inc.
317.78
+0.68%
 
AZO AutoZone, Inc.
2,945.25
-1.45%