NYSE - Delayed Quote USD

DICK'S Sporting Goods, Inc. (DKS)

205.48 -0.61 (-0.30%)
At close: April 24 at 4:00 PM EDT
204.70 -0.78 (-0.38%)
After hours: April 24 at 6:02 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 59.10 62.00 0.00 0.00% 1 1 196.88%
DKS240426C00172500 4/17/2024 3:19 PM 172.5 26.51 32.10 34.50 0.00 0.00% - 1 136.33%
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 18.50 22.00 0.00 0.00% 10 11 136.43%
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 14.00 17.00 9.10 168.52% 1 8 112.16%
DKS240426C00192500 4/23/2024 5:29 PM 192.5 13.10 12.10 14.50 0.00 0.00% 3 2 62.01%
DKS240426C00195000 4/24/2024 4:16 PM 195 9.44 9.30 11.30 -1.66 -14.95% 11 111 69.24%
DKS240426C00197500 4/22/2024 7:51 PM 197.5 3.10 7.30 9.50 0.00 0.00% 4 25 74.10%
DKS240426C00200000 4/24/2024 7:13 PM 200 5.50 4.40 7.10 -0.64 -10.42% 4 60 62.45%
DKS240426C00202500 4/24/2024 7:42 PM 202.5 3.42 3.70 4.20 -1.43 -29.48% 2 50 40.23%
DKS240426C00205000 4/24/2024 5:52 PM 205 2.25 2.15 2.35 -0.55 -19.64% 20 98 34.67%
DKS240426C00207500 4/24/2024 4:42 PM 207.5 0.69 1.00 1.25 -0.91 -56.88% 23 111 34.57%
DKS240426C00210000 4/24/2024 7:56 PM 210 0.50 0.35 0.55 -0.40 -44.44% 27 56 33.74%
DKS240426C00212500 4/24/2024 2:06 PM 212.5 0.37 0.10 0.20 0.12 48.00% 11 41 33.11%
DKS240426C00215000 4/23/2024 7:52 PM 215 0.20 0.00 0.20 0.00 0.00% 25 48 41.50%
DKS240426C00217500 4/23/2024 2:32 PM 217.5 0.09 0.00 0.25 0.00 0.00% 80 53 51.95%
DKS240426C00220000 4/24/2024 7:56 PM 220 0.05 0.00 0.10 -0.05 -50.00% 1 19 50.00%
DKS240426C00222500 4/16/2024 3:25 PM 222.5 0.15 0.00 0.45 0.00 0.00% 30 104 65.92%
DKS240426C00225000 4/16/2024 2:47 PM 225 0.10 0.00 0.40 0.00 0.00% 1 95 71.48%
DKS240426C00227500 4/9/2024 2:36 PM 227.5 0.21 0.00 0.05 0.00 0.00% 100 100 57.42%
DKS240426C00230000 4/15/2024 2:07 PM 230 0.10 0.00 0.25 0.00 0.00% 4 49 78.52%
DKS240426C00232500 4/9/2024 2:36 PM 232.5 0.08 0.00 0.25 0.00 0.00% 100 102 84.57%
DKS240426C00235000 4/15/2024 1:36 PM 235 0.10 0.00 0.25 0.00 0.00% 8 15 90.63%
DKS240426C00240000 4/10/2024 6:39 PM 240 0.05 0.00 0.25 0.00 0.00% 1 42 102.34%
DKS240426C00245000 4/10/2024 6:39 PM 245 0.05 0.00 0.25 0.00 0.00% 1 3 113.67%
DKS240426C00250000 4/9/2024 6:57 PM 250 0.05 0.00 0.25 0.00 0.00% 1 26 124.61%
DKS240426C00260000 3/28/2024 7:44 PM 260 0.35 0.00 0.25 0.00 0.00% 20 22 145.31%

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 1 195.31%
DKS240426P00160000 4/2/2024 5:51 PM 160 0.05 0.00 0.65 0.00 0.00% 5 8 184.38%
DKS240426P00165000 3/21/2024 1:30 PM 165 0.07 0.00 1.35 0.00 0.00% 5 6 190.92%
DKS240426P00167500 3/14/2024 7:52 PM 167.5 0.42 0.00 1.35 0.00 0.00% 1 1 180.37%
DKS240426P00170000 3/14/2024 2:00 PM 170 0.77 0.00 1.35 0.00 0.00% 2 1 169.82%
DKS240426P00172500 4/17/2024 7:52 PM 172.5 0.05 0.00 0.10 0.00 0.00% 2 2 102.34%
DKS240426P00175000 4/22/2024 6:17 PM 175 0.03 0.00 0.45 0.00 0.00% 10 17 118.95%
DKS240426P00180000 4/23/2024 2:31 PM 180 0.12 0.00 0.10 0.00 0.00% 20 18 80.08%
DKS240426P00182500 4/24/2024 3:03 PM 182.5 0.38 0.00 0.10 0.33 660.00% 2 13 72.66%
DKS240426P00185000 4/22/2024 6:17 PM 185 0.17 0.00 0.10 0.00 0.00% 13 23 65.23%
DKS240426P00187500 4/24/2024 3:03 PM 187.5 0.38 0.00 0.10 0.28 280.00% 2 106 58.20%
DKS240426P00190000 4/23/2024 2:31 PM 190 0.11 0.00 0.10 0.00 0.00% 20 42 50.78%
DKS240426P00192500 4/24/2024 2:43 PM 192.5 0.06 0.00 2.15 -0.09 -60.00% 1 47 87.99%
DKS240426P00195000 4/23/2024 6:22 PM 195 0.15 0.05 0.15 0.00 0.00% 12 70 44.04%
DKS240426P00197500 4/24/2024 4:50 PM 197.5 0.40 0.10 0.20 0.15 60.00% 23 62 37.79%
DKS240426P00200000 4/24/2024 2:39 PM 200 0.55 0.25 0.40 0.10 22.22% 30 114 34.91%
DKS240426P00202500 4/24/2024 7:29 PM 202.5 0.90 0.65 0.85 -0.10 -10.00% 14 74 33.15%
DKS240426P00205000 4/24/2024 5:06 PM 205 2.40 1.45 1.70 0.75 45.45% 4 93 31.86%
DKS240426P00207500 4/24/2024 4:07 PM 207.5 3.60 2.70 3.20 0.60 20.00% 2 12 33.33%
DKS240426P00210000 4/24/2024 4:59 PM 210 6.20 3.20 5.30 -10.02 -61.78% 2 56 38.97%
DKS240426P00212500 4/19/2024 3:32 PM 212.5 17.05 5.60 8.10 0.00 0.00% 4 15 57.28%
DKS240426P00215000 4/19/2024 5:37 PM 215 21.19 8.30 10.90 0.00 0.00% 2 0 75.37%
DKS240426P00217500 4/11/2024 4:22 PM 217.5 13.23 10.90 13.80 0.00 0.00% 1 0 55.47%
DKS240426P00220000 4/3/2024 6:57 PM 220 10.50 13.00 16.60 0.00 0.00% 1 0 61.33%
DKS240426P00222500 4/8/2024 6:44 PM 222.5 15.18 15.60 19.10 0.00 0.00% 2 0 71.58%
DKS240426P00225000 4/23/2024 2:24 PM 225 20.00 18.50 21.60 0.00 0.00% 3 3 88.38%

Related Tickers

WSM Williams-Sonoma, Inc.
285.51
+0.15%
 
ASO Academy Sports and Outdoors, Inc.
59.06
-0.35%
 
TSCO Tractor Supply Company
258.13
+0.85%
 
ULTA Ulta Beauty, Inc.
410.55
-2.08%
 
BBY Best Buy Co., Inc.
74.43
-0.81%
 
FIVE Five Below, Inc.
148.54
+0.51%
 
RH RH
251.85
+1.32%
 
ORLY O'Reilly Automotive, Inc.
1,092.70
+0.03%
 
AZO AutoZone, Inc.
2,988.51
+0.93%
 
GPC Genuine Parts Company
161.80
-0.97%