NYSE - Nasdaq Real Time Price USD

DICK'S Sporting Goods, Inc. (DKS)

207.32 +3.11 (+1.52%)
As of 2:57 PM EDT. Market Open.

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 61.30 63.50 0.00 0.00% 1 1 289.06%
DKS240426C00172500 4/17/2024 3:19 PM 172.5 26.51 34.00 36.00 0.00 0.00% - 1 181.25%
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 20.80 24.00 0.00 0.00% 10 11 105.86%
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 15.50 19.00 0.00 0.00% 1 8 175.88%
DKS240426C00192500 4/23/2024 5:29 PM 192.5 13.10 13.90 16.10 0.00 0.00% 3 2 85.35%
DKS240426C00195000 4/26/2024 6:35 PM 195 12.00 11.30 12.40 3.95 46.20% 9 100 62.89%
DKS240426C00197500 4/26/2024 3:32 PM 197.5 8.24 9.00 11.20 3.34 68.16% 14 24 67.58%
DKS240426C00200000 4/26/2024 6:31 PM 200 7.10 6.30 8.00 4.25 149.12% 9 58 71.34%
DKS240426C00202500 4/26/2024 6:24 PM 202.5 5.48 3.80 5.40 2.06 60.23% 9 50 51.37%
DKS240426C00205000 4/26/2024 5:14 PM 205 2.50 1.60 3.70 1.90 316.67% 13 96 54.83%
DKS240426C00207500 4/26/2024 5:54 PM 207.5 0.28 0.15 0.30 0.18 180.00% 15 118 8.84%
DKS240426C00210000 4/26/2024 5:54 PM 210 0.13 0.00 0.25 0.05 62.50% 9 56 25.54%
DKS240426C00212500 4/26/2024 3:36 PM 212.5 0.05 0.00 0.15 -0.32 -86.49% 1 50 34.57%
DKS240426C00215000 4/23/2024 7:52 PM 215 0.20 0.00 0.50 0.00 0.00% 25 48 52.44%
DKS240426C00217500 4/23/2024 2:32 PM 217.5 0.09 0.00 0.50 0.00 0.00% 80 53 64.45%
DKS240426C00220000 4/24/2024 7:56 PM 220 0.05 0.00 0.50 0.00 0.00% 1 18 75.78%
DKS240426C00222500 4/16/2024 3:25 PM 222.5 0.15 0.00 0.05 0.00 0.00% 30 104 58.98%
DKS240426C00225000 4/25/2024 1:57 PM 225 0.10 0.00 0.50 0.00 0.00% 1 94 97.17%
DKS240426C00227500 4/9/2024 2:36 PM 227.5 0.21 0.00 0.50 0.00 0.00% 100 100 107.42%
DKS240426C00230000 4/25/2024 4:03 PM 230 0.05 0.00 0.50 0.00 0.00% 12 55 117.19%
DKS240426C00232500 4/25/2024 4:03 PM 232.5 0.05 0.00 0.75 0.00 0.00% 1 102 137.70%
DKS240426C00235000 4/15/2024 1:36 PM 235 0.10 0.00 0.50 0.00 0.00% 8 15 136.33%
DKS240426C00240000 4/10/2024 6:39 PM 240 0.05 0.00 0.50 0.00 0.00% 1 42 154.30%
DKS240426C00245000 4/10/2024 6:39 PM 245 0.05 0.00 0.75 0.00 0.00% 1 3 184.96%
DKS240426C00250000 4/9/2024 6:57 PM 250 0.05 0.00 0.50 0.00 0.00% 1 26 188.48%
DKS240426C00260000 3/28/2024 7:44 PM 260 0.35 0.00 1.05 0.00 0.00% 20 22 250.98%

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 1 283.20%
DKS240426P00160000 4/2/2024 5:51 PM 160 0.05 0.00 0.50 0.00 0.00% 5 8 256.64%
DKS240426P00165000 3/21/2024 1:30 PM 165 0.07 0.00 1.35 0.00 0.00% 5 6 278.32%
DKS240426P00167500 3/14/2024 7:52 PM 167.5 0.42 0.00 1.35 0.00 0.00% 1 1 263.48%
DKS240426P00170000 3/14/2024 2:00 PM 170 0.77 0.00 1.35 0.00 0.00% 2 1 248.63%
DKS240426P00172500 4/17/2024 7:52 PM 172.5 0.05 0.00 0.50 0.00 0.00% 2 2 191.80%
DKS240426P00175000 4/22/2024 6:17 PM 175 0.03 0.00 0.05 0.00 0.00% 10 17 128.91%
DKS240426P00180000 4/23/2024 2:31 PM 180 0.12 0.00 0.50 0.00 0.00% 20 18 153.91%
DKS240426P00182500 4/24/2024 3:03 PM 182.5 0.38 0.00 0.50 0.00 0.00% 2 12 141.60%
DKS240426P00185000 4/22/2024 6:17 PM 185 0.17 0.00 0.30 0.00 0.00% 13 23 117.38%
DKS240426P00187500 4/24/2024 3:03 PM 187.5 0.38 0.00 0.15 0.00 0.00% 2 106 94.14%
DKS240426P00190000 4/23/2024 2:31 PM 190 0.11 0.00 0.50 0.00 0.00% 20 42 104.10%
DKS240426P00192500 4/24/2024 2:43 PM 192.5 0.06 0.00 0.50 0.00 0.00% 1 47 91.41%
DKS240426P00195000 4/26/2024 2:07 PM 195 0.02 0.00 0.45 -0.10 -83.33% 10 69 76.86%
DKS240426P00197500 4/25/2024 7:39 PM 197.5 0.15 0.00 0.25 0.00 0.00% 6 68 56.45%
DKS240426P00200000 4/26/2024 6:27 PM 200 0.05 0.00 0.05 -0.25 -89.29% 57 126 37.11%
DKS240426P00202500 4/26/2024 5:35 PM 202.5 0.07 0.00 0.10 -0.78 -91.76% 11 85 30.37%
DKS240426P00205000 4/26/2024 6:17 PM 205 0.04 0.00 0.10 -2.54 -98.45% 9 95 17.48%
DKS240426P00207500 4/26/2024 4:36 PM 207.5 0.92 0.25 0.70 -2.68 -74.44% 2 12 13.97%
DKS240426P00210000 4/24/2024 4:59 PM 210 3.10 1.50 3.70 -3.10 -50.00% 1 54 48.05%
DKS240426P00212500 4/19/2024 3:32 PM 212.5 17.05 3.80 6.20 0.00 0.00% 4 15 66.26%
DKS240426P00215000 4/19/2024 5:37 PM 215 21.19 6.50 9.00 0.00 0.00% 2 0 91.99%
DKS240426P00217500 4/11/2024 4:22 PM 217.5 13.23 9.60 11.60 0.00 0.00% 1 0 73.63%
DKS240426P00220000 4/3/2024 6:57 PM 220 10.50 11.00 14.40 0.00 0.00% 1 0 135.99%
DKS240426P00222500 4/8/2024 6:44 PM 222.5 15.18 14.10 16.90 0.00 0.00% 2 0 91.60%
DKS240426P00225000 4/23/2024 2:24 PM 225 20.00 16.40 19.20 0.00 0.00% 3 3 84.57%

Related Tickers

WSM Williams-Sonoma, Inc.
282.42
+0.26%
 
ASO Academy Sports and Outdoors, Inc.
60.46
+2.35%
 
TSCO Tractor Supply Company
272.98
+2.91%
 
ULTA Ulta Beauty, Inc.
407.42
-0.14%
 
BBY Best Buy Co., Inc.
75.68
+0.58%
 
RH RH
249.67
+2.59%
 
FIVE Five Below, Inc.
149.98
-0.58%
 
ORLY O'Reilly Automotive, Inc.
1,044.78
-0.89%
 
CASY Casey's General Stores, Inc.
320.80
+0.95%
 
AZO AutoZone, Inc.
2,956.60
+0.39%