U.S. markets open in 5 hours 40 minutes
S&P Futures
4,122.25+2.00(+0.05%)Dow Futures
33,664.00+33.00(+0.10%)Nasdaq Futures
13,812.75+4.00(+0.03%)
DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
83.50+1.34 (+1.63%)
At close: 4:00PM EDT
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS210416C00055000 | 2021-03-17 2:30PM EDT | 55.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DKS210416C00060000 | 2021-04-06 10:44AM EDT | 60.00 | 22.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DKS210416C00065000 | 2021-04-08 10:46AM EDT | 65.00 | 16.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS210416C00070000 | 2021-04-12 3:47PM EDT | 70.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DKS210416C00072000 | 2021-03-29 12:08AM EDT | 72.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DKS210416C00072500 | 2021-04-01 9:34AM EDT | 72.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS210416C00073500 | 2021-04-06 2:42PM EDT | 73.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS210416C00074000 | 2021-04-12 9:44AM EDT | 74.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DKS210416C00074500 | 2021-03-31 1:26PM EDT | 74.50 | 3.28 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| DKS210416C00075000 | 2021-04-09 2:24PM EDT | 75.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DKS210416C00075500 | 2021-04-12 9:58AM EDT | 75.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DKS210416C00076000 | 2021-04-06 11:30AM EDT | 76.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DKS210416C00076500 | 2021-04-12 9:44AM EDT | 76.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DKS210416C00077000 | 2021-04-06 2:42PM EDT | 77.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DKS210416C00077500 | 2021-04-08 11:23AM EDT | 77.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DKS210416C00078000 | 2021-04-09 3:04PM EDT | 78.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DKS210416C00078500 | 2021-04-06 9:31AM EDT | 78.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DKS210416C00079000 | 2021-04-08 10:01AM EDT | 79.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS210416C00079500 | 2021-04-06 10:50AM EDT | 79.50 | 4.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DKS210416C00080000 | 2021-04-12 3:47PM EDT | 80.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| DKS210416C00080500 | 2021-04-12 10:27AM EDT | 80.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS210416C00081000 | 2021-04-12 3:38PM EDT | 81.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DKS210416C00081500 | 2021-04-12 3:38PM EDT | 81.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DKS210416C00082000 | 2021-04-12 3:53PM EDT | 82.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DKS210416C00082500 | 2021-04-12 3:30PM EDT | 82.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| DKS210416C00083000 | 2021-04-12 3:53PM EDT | 83.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| DKS210416C00083500 | 2021-04-12 3:53PM EDT | 83.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.03% |
| DKS210416C00084000 | 2021-04-12 3:53PM EDT | 84.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| DKS210416C00084500 | 2021-04-12 3:45PM EDT | 84.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| DKS210416C00085000 | 2021-04-12 3:53PM EDT | 85.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| DKS210416C00086000 | 2021-04-12 3:26PM EDT | 86.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DKS210416C00087000 | 2021-04-12 3:40PM EDT | 87.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| DKS210416C00088000 | 2021-04-12 3:27PM EDT | 88.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| DKS210416C00090000 | 2021-04-12 9:35AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DKS210416C00095000 | 2021-04-06 11:24AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DKS210416C00100000 | 2021-03-24 12:35PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DKS210416C00105000 | 2021-03-15 12:02AM EDT | 105.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 3 | 118.95% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS210416P00045000 | 2021-04-01 12:30PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| DKS210416P00050000 | 2021-03-08 11:44AM EDT | 50.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 195.31% |
| DKS210416P00055000 | 2021-04-01 12:30PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| DKS210416P00060000 | 2021-04-08 12:16PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DKS210416P00065000 | 2021-04-12 1:52PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DKS210416P00070000 | 2021-04-12 1:52PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DKS210416P00071000 | 2021-04-06 9:33AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DKS210416P00072000 | 2021-04-12 11:53AM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DKS210416P00072500 | 2021-04-05 9:44AM EDT | 72.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DKS210416P00073000 | 2021-04-08 9:31AM EDT | 73.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DKS210416P00073500 | 2021-04-01 3:01PM EDT | 73.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| DKS210416P00074000 | 2021-04-12 2:56PM EDT | 74.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| DKS210416P00074500 | 2021-04-08 9:36AM EDT | 74.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| DKS210416P00075000 | 2021-04-12 2:56PM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| DKS210416P00075500 | 2021-04-07 2:08PM EDT | 75.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DKS210416P00076000 | 2021-04-12 3:39PM EDT | 76.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DKS210416P00076500 | 2021-04-12 9:53AM EDT | 76.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DKS210416P00077000 | 2021-04-09 12:33PM EDT | 77.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DKS210416P00077500 | 2021-04-12 10:45AM EDT | 77.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DKS210416P00078000 | 2021-04-08 3:38PM EDT | 78.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DKS210416P00078500 | 2021-04-12 11:16AM EDT | 78.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DKS210416P00079000 | 2021-04-12 1:15PM EDT | 79.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DKS210416P00079500 | 2021-04-12 12:39PM EDT | 79.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DKS210416P00080000 | 2021-04-12 1:50PM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| DKS210416P00080500 | 2021-04-12 3:43PM EDT | 80.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DKS210416P00081000 | 2021-04-12 3:56PM EDT | 81.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| DKS210416P00081500 | 2021-04-12 3:38PM EDT | 81.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DKS210416P00082000 | 2021-04-12 3:22PM EDT | 82.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DKS210416P00082500 | 2021-04-08 3:50PM EDT | 82.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DKS210416P00083000 | 2021-04-12 1:16PM EDT | 83.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DKS210416P00083500 | 2021-04-12 9:35AM EDT | 83.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.03% |
| DKS210416P00084000 | 2021-04-12 10:56AM EDT | 84.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DKS210416P00085000 | 2021-04-12 3:11PM EDT | 85.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DKS210416P00088000 | 2021-04-12 2:25PM EDT | 88.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| DKS210416P00090000 | 2021-04-12 3:35PM EDT | 90.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DKS210416P00095000 | 2021-02-24 3:22PM EDT | 95.00 | 22.10 | 15.10 | 19.30 | 0.00 | - | - | 2 | 282.03% |
| DKS210416P00100000 | 2021-03-15 12:02AM EDT | 100.00 | 25.30 | 14.30 | 18.70 | 0.00 | - | - | 10 | 50.00% |
| DKS210416P00115000 | 2021-03-17 9:31AM EDT | 115.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
