Stocks Options

LAST PRICE
216.2800
TODAY'S CHANGE (%)
Trending Down-3.0200 (-1.3771%)

Bid / Lots
216.0000/ 2
Ask / Lots
216.2700/ 4
Open / Previous Close
217.2000 / 219.3000
Day Range
Low 214.8500
High 218.0350
52 Week Range
Low 100.9800
High 229.5600
Volume
721,210
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 42.983

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DKSIn the Money	$99.60In the Money	$103.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	DKSOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DKSIn the Money	$94.60In the Money	$98.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	DKSOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DKSIn the Money	$89.60In the Money	$93.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	DKSOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DKSIn the Money	$84.80In the Money	$88.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	DKSOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DKSIn the Money	$79.70In the Money	$83.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	DKSOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DKSIn the Money	$74.70In the Money	$78.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	DKSOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DKSIn the Money	$69.70In the Money	$73.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	DKSOut of the Money	$0.00Out of the Money	$1.40Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
DKSIn the Money	$64.80In the Money	$68.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	DKSOut of the Money	$0.00Out of the Money	$1.40Out of the Money	$0.97Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DKSIn the Money	$59.80In the Money	$63.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	DKSOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DKSIn the Money	$54.80In the Money	$58.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	DKSOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DKSIn the Money	$49.90In the Money	$53.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	DKSOut of the Money	$0.00Out of the Money	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DKSIn the Money	$44.90In the Money	$48.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	DKSOut of the Money	$0.00Out of the Money	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DKSIn the Money	$40.00In the Money	$43.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	DKSOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.99Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
DKSIn the Money	$35.00In the Money	$38.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	DKSOut of the Money	$0.10Out of the Money	$0.75Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
DKSIn the Money	$30.10In the Money	$33.50In the Money	$36.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	DKSOut of the Money	$0.15Out of the Money	$0.75Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DKSIn the Money	$25.30In the Money	$28.50In the Money	$27.61In the Money	$-3.74In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$190.00	DKSOut of the Money	$0.15Out of the Money	$0.80Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
DKSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$192.50	DKSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DKSIn the Money	$21.30In the Money	$23.90In the Money	$26.21In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	DKSOut of the Money	$0.40Out of the Money	$0.65Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
DKSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$197.50	DKSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DKSIn the Money	$16.50In the Money	$18.30In the Money	$27.74In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$200.00	DKSOut of the Money	$0.80Out of the Money	$1.10Out of the Money	$1.32Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
DKSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$202.50	DKSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DKSIn the Money	$12.30In the Money	$14.00In the Money	$12.37In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$205.00	DKSOut of the Money	$1.30Out of the Money	$1.60Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
DKSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$207.50	DKSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DKSIn the Money	$9.30In the Money	$11.10In the Money	$14.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$210.00	DKSOut of the Money	$2.40Out of the Money	$2.75Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
DKSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$212.50	DKSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DKSUnderlying issue's last price	$6.20Underlying issue's last price	$6.70Underlying issue's last price	$6.40Underlying issue's last price	$-1.30Underlying issue's last price	2Underlying issue's last price	28Underlying issue's last price	Filter Table By Strike Price of$215.00Underlying issue's last price	DKSUnderlying issue's last price	$4.20Underlying issue's last price	$5.00Underlying issue's last price	$4.43Underlying issue's last price	$0.48Underlying issue's last price	21Underlying issue's last price	36Underlying issue's last price
DKSNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$217.50	DKSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	$3.80Out of the Money	$4.30Out of the Money	$4.70Out of the Money	$-1.30Out of the Money	1Out of the Money	19Out of the Money	Filter Table By Strike Price of$220.00	DKSIn the Money	$6.80In the Money	$7.40In the Money	$6.34In the Money	$0.00In the Money	---In the Money	18In the Money
DKSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$222.50	DKSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	$1.65Out of the Money	$3.40Out of the Money	$2.30Out of the Money	$-1.01Out of the Money	6Out of the Money	16Out of the Money	Filter Table By Strike Price of$225.00	DKSIn the Money	$10.00In the Money	$12.40In the Money	$13.10In the Money	$0.00In the Money	---In the Money	3In the Money
DKSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$227.50	DKSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	$1.20Out of the Money	$1.35Out of the Money	$1.25Out of the Money	$-0.75Out of the Money	7Out of the Money	17Out of the Money	Filter Table By Strike Price of$230.00	DKSIn the Money	$13.60In the Money	$15.10In the Money	$11.90In the Money	$0.00In the Money	---In the Money	1In the Money
DKSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$232.50	DKSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	$0.65Out of the Money	$1.60Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$235.00	DKSIn the Money	$17.80In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$237.50	DKSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	$0.30Out of the Money	$0.65Out of the Money	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$240.00	DKSIn the Money	$22.50In the Money	$25.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	$0.10Out of the Money	$0.75Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$245.00	DKSIn the Money	$27.40In the Money	$30.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$250.00	DKSIn the Money	$32.00In the Money	$35.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	$0.05Out of the Money	$2.25Out of the Money	$1.73Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$255.00	DKSIn the Money	$37.00In the Money	$40.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	$0.05Out of the Money	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	DKSIn the Money	$42.00In the Money	$45.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	$0.00Out of the Money	$2.25Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$265.00	DKSIn the Money	$47.20In the Money	$50.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$270.00	DKSIn the Money	$52.40In the Money	$55.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	$0.00Out of the Money	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	DKSIn the Money	$57.20In the Money	$60.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	$0.00Out of the Money	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	DKSIn the Money	$62.20In the Money	$65.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	$0.00Out of the Money	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$285.00	DKSIn the Money	$67.40In the Money	$70.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	$0.05Out of the Money	$0.55Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$290.00	DKSIn the Money	$72.30In the Money	$75.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	10Out of the Money	13Out of the Money	Filter Table By Strike Price of$295.00	DKSIn the Money	$77.50In the Money	$80.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

DICK'S Sporting Goods Inc
NYSE:DKSUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday July 05, 2024)

Put Options (expires Friday July 05, 2024)