$218.76
1.170.54%
At close: -
$218.76
0.000.00%
After Hours: Dec 20, 4:36 PM EDT
Comments
Loading...
Dick's Sporting Goods (DKS) ForecastNewsEarnings
Dick's Sporting Goods (DKS) Options
GuidanceDividendsAnalyst RatingsInsider TradesShort InterestDick's Sporting Goods (NYSE:DKS) Stock, Option Chain
Option chain shows key data for Dick's Sporting Goods's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Dick's Sporting Goods.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid117.6
Ask119.6
volume0
Intrest0
Strike
100
100
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask1.65
volume0
Intrest1
Last Price-
Change
-
Bid112.3
Ask115.9
volume0
Intrest0
Strike
105
105
Last Price0.1Sep 17, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Last Price110.9Nov 26, 2024
Change
00%
Bid106.9
Ask110
volume0
Intrest0
Strike
110
110
Last Price1.44Aug 23, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest0
Last Price105.9Nov 26, 2024
Change
00%
Bid102.5
Ask104.6
volume0
Intrest0
Strike
115
115
Last Price0.03Dec 16, 2024
Change
00%
Bid-
Ask1.65
volume0
Intrest2
Last Price-
Change
-
Bid97.4
Ask99.9
volume0
Intrest0
Strike
120
120
Last Price0.03Dec 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest74
Last Price93.82Sep 16, 2024
Change
00%
Bid92.4
Ask94.5
volume0
Intrest0
Strike
125
125
Last Price0.05Dec 03, 2024
Change
00%
Bid-
Ask1.6
volume0
Intrest2
Last Price88.3Jun 10, 2024
Change
00%
Bid87.3
Ask90
volume0
Intrest0
Strike
130
130
Last Price0.8Sep 09, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Last Price-
Change
-
Bid82.4
Ask85.8
volume0
Intrest0
Strike
135
135
Last Price0.46Nov 20, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest5
Last Price62.24Nov 07, 2024
Change
00%
Bid77.5
Ask80.7
volume0
Intrest0
Strike
140
140
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest326
Last Price61.8Oct 01, 2024
Change
00%
Bid72.2
Ask75
volume0
Intrest0
Strike
145
145
Last Price0.13Nov 27, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest15
Last Price-
Change
-
Bid66.8
Ask70
volume0
Intrest0
Strike
150
150
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest83
Last Price-
Change
-
Bid62.4
Ask64.9
volume0
Intrest0
Strike
155
155
Last Price0.05Dec 04, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest129
Last Price60.1Dec 12, 2024
Change
00%
Bid57.3
Ask60.2
volume0
Intrest0
Strike
160
160
Last Price0.18Dec 05, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest234
Last Price56.61Dec 18, 2024
Change
00%
Bid52.6
Ask54.6
volume0
Intrest1
Strike
165
165
Last Price0.25Dec 20, 2024
Change
0.166.67%
Bid-
Ask0.25
volume15
Intrest175
Last Price-
Change
-
Bid47.3
Ask50.3
volume0
Intrest0
Strike
170
170
Last Price0.03Dec 20, 2024
Change
0.6595.59%
Bid-
Ask0.05
volume20
Intrest384
Last Price49.3Dec 18, 2024
Change
00%
Bid44.6
Ask48.3
volume0
Intrest0
Strike
172.5
172.5
Last Price0.05Dec 11, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest146
Last Price43.17Nov 25, 2024
Change
00%
Bid42.1
Ask45.8
volume0
Intrest0
Strike
175
175
Last Price0.11Dec 19, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest40
Last Price-
Change
-
Bid39.6
Ask43.3
volume0
Intrest0
Strike
177.5
177.5
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest22
Last Price36.15Dec 20, 2024
Change
2.255.86%
Bid37.1
Ask39.5
volume1
Intrest1
Strike
180
180
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.1
volume2
Intrest345
Last Price-
Change
-
Bid35.1
Ask37
volume0
Intrest0
Strike
182.5
182.5
Last Price0.6Nov 29, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Last Price33.9Dec 12, 2024
Change
00%
Bid32.3
Ask35.7
volume0
Intrest1
Strike
185
185
Last Price0.15Dec 19, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest114
Last Price16.2Nov 20, 2024
Change
00%
Bid29.6
Ask33.5
volume0
Intrest0
Strike
187.5
187.5
Last Price0.19Dec 10, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest30
Last Price32.5Dec 20, 2024
Change
00%
Bid27.4
Ask29.5
volume2
Intrest3
Strike
190
190
Last Price0.05Dec 20, 2024
Change
0.0125%
Bid-
Ask0.05
volume4
Intrest345
Last Price22.9Nov 22, 2024
Change
00%
Bid25.1
Ask27
volume0
Intrest0
Strike
192.5
192.5
Last Price0.05Dec 20, 2024
Change
0.0550%
Bid-
Ask0.05
volume2
Intrest140
Last Price23.9Dec 12, 2024
Change
00%
Bid22.7
Ask25.2
volume0
Intrest0
Strike
195
195
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.25
volume24
Intrest139
Last Price21.99Dec 10, 2024
Change
00%
Bid19.7
Ask22.7
volume0
Intrest0
Strike
197.5
197.5
Last Price0.05Dec 20, 2024
Change
0.166.67%
Bid-
Ask0.05
volume4
Intrest68
Last Price19Dec 20, 2024
Change
726.92%
Bid17.8
Ask20.7
volume6
Intrest27
Strike
200
200
Last Price0.05Dec 20, 2024
Change
0.0444.44%
Bid-
Ask0.1
volume2
Intrest726
Last Price23.5Dec 16, 2024
Change
00%
Bid15.4
Ask17.8
volume0
Intrest1
Strike
202.5
202.5
Last Price0.13Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest63
Last Price20.9Dec 16, 2024
Change
00%
Bid12.4
Ask15.2
volume0
Intrest5
Strike
205
205
Last Price0.05Dec 20, 2024
Change
0.280%
Bid-
Ask0.45
volume2
Intrest154
Last Price9.4Dec 19, 2024
Change
00%
Bid10.3
Ask12.3
volume0
Intrest71
Strike
207.5
207.5
Last Price0.15Dec 20, 2024
Change
0.0525%
Bid-
Ask0.3
volume1
Intrest289
Last Price10.7Dec 20, 2024
Change
1.8520.9%
Bid7.7
Ask10.7
volume12
Intrest319
Strike
210
210
Last Price0.11Dec 20, 2024
Change
0.1862.07%
Bid-
Ask0.35
volume4
Intrest344
Last Price11.15Dec 18, 2024
Change
00%
Bid5.4
Ask8.3
volume0
Intrest59
Strike
212.5
212.5
Last Price0.1Dec 20, 2024
Change
0.4481.48%
Bid-
Ask0.15
volume57
Intrest162
Last Price5.2Dec 20, 2024
Change
0.818.18%
Bid2.45
Ask4.4
volume25
Intrest698
Strike
215
215
Last Price0.05Dec 20, 2024
Change
1.2596.15%
Bid-
Ask0.25
volume35
Intrest112
Last Price2.1Dec 20, 2024
Change
1.236.36%
Bid0.45
Ask1.95
volume80
Intrest146
Strike
217.5
217.5
Last Price0.05Dec 20, 2024
Change
2.2597.83%
Bid-
Ask0.1
volume52
Intrest133
Last Price0.28Dec 20, 2024
Change
1.4283.53%
Bid-
Ask1.35
volume190
Intrest799
Strike
220
220
Last Price0.45Dec 20, 2024
Change
3.0587.14%
Bid0.45
Ask1.85
volume29
Intrest628
Last Price0.03Dec 20, 2024
Change
0.8796.67%
Bid-
Ask0.25
volume69
Intrest141
Strike
222.5
222.5
Last Price5.1Dec 19, 2024
Change
00%
Bid2.35
Ask4.9
volume0
Intrest22
Last Price0.03Dec 20, 2024
Change
0.5594.83%
Bid-
Ask0.2
volume36
Intrest343
Strike
225
225
Last Price4.7Dec 20, 2024
Change
2.332.86%
Bid4.4
Ask7.2
volume4
Intrest34
Last Price0.03Dec 20, 2024
Change
0.2288%
Bid-
Ask0.05
volume3
Intrest84
Strike
227.5
227.5
Last Price7Dec 18, 2024
Change
00%
Bid7.9
Ask9.8
volume0
Intrest28
Last Price0.04Dec 20, 2024
Change
0.0969.23%
Bid-
Ask0.05
volume29
Intrest1114
Strike
230
230
Last Price12.9Dec 20, 2024
Change
4.553.57%
Bid9.3
Ask12.2
volume4
Intrest86
Last Price0.05Dec 20, 2024
Change
0.2382.14%
Bid-
Ask0.05
volume2
Intrest29
Strike
232.5
232.5
Last Price-
Change
-
Bid12.9
Ask14.9
volume0
Intrest0
Last Price0.04Dec 20, 2024
Change
0.0133.33%
Bid-
Ask0.05
volume1
Intrest79
Strike
235
235
Last Price12Dec 18, 2024
Change
00%
Bid14.7
Ask17.6
volume0
Intrest0
Last Price0.13Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest46
Strike
237.5
237.5
Last Price-
Change
-
Bid17.6
Ask20.4
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
0.04400%
Bid-
Ask0.05
volume3
Intrest545
Strike
240
240
Last Price18.6Nov 26, 2024
Change
00%
Bid19.9
Ask22.1
volume0
Intrest0
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Strike
245
245
Last Price-
Change
-
Bid25
Ask27.4
volume0
Intrest0
Last Price0.1Dec 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest442
Strike
250
250
Last Price29.8Dec 12, 2024
Change
00%
Bid30.4
Ask32.9
volume0
Intrest0
Last Price0.15Dec 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Strike
255
255
Last Price32.1Nov 26, 2024
Change
00%
Bid35.4
Ask38
volume0
Intrest0
Last Price0.05Dec 11, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest80
Strike
260
260
Last Price46.9Oct 04, 2024
Change
00%
Bid39.4
Ask42.4
volume0
Intrest0
Last Price0.4Dec 02, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Strike
265
265
Last Price-
Change
-
Bid45.4
Ask47.4
volume0
Intrest0
Last Price0.05Dec 04, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest17
Strike
270
270
Last Price55.8Oct 04, 2024
Change
00%
Bid50
Ask52.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid55.1
Ask57.6
volume0
Intrest0
Last Price0.28Nov 27, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest141
Strike
280
280
Last Price-
Change
-
Bid60.5
Ask62.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid65.5
Ask68.3
volume0
Intrest0
Last Price0.15Nov 26, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest144
Strike
290
290
Last Price-
Change
-
Bid69.3
Ask72.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid75.5
Ask77.7
volume0
Intrest0
Last Price0.05Nov 27, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest23
Strike
300
300
Last Price-
Change
-
Bid80.4
Ask82.8
volume0
Intrest0
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest38
Strike
310
310
Last Price-
Change
-
Bid90.5
Ask92.8
volume0
Intrest0
Last Price0.6Sep 04, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest72
Strike
320
320
Last Price-
Change
-
Bid100
Ask103.2
volume0
Intrest0
Last Price0.05Nov 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest59
Strike
330
330
Last Price-
Change
-
Bid110.4
Ask112.5
volume0
Intrest0
Last Price0.05Nov 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Strike
340
340
Last Price118.2Dec 18, 2024
Change
00%
Bid120
Ask122.8
volume0
Intrest0
Last Price0.1Oct 23, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest13
Strike
350
350
Last Price-
Change
-
Bid130.4
Ask132.5
volume0
Intrest0