Stocks Options

LAST PRICE
215.2300
TODAY'S CHANGE (%)
Trending Up5.0700 (2.4124%)

Bid / Lots
218.9000/ 1
Ask / Lots
220.0000/ 1
Open / Previous Close
217.0100 / 210.1600
Day Range
Low 214.6700
High 220.7300
52 Week Range
Low 119.8400
High 239.3000
Volume
2,403,811
above 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 38.708

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

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
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$120.00	DKSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	375Out 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$125.00	DKSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out 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$130.00	DKSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	83Out 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$135.00	DKSOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	10Out 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$140.00	DKSOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	12Out 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$145.00	DKSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	6Out of the Money	5Out 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$146.00	DKSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out 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$147.00	DKSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	24Out of the Money	304Out 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$148.00	DKSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	52Out of the Money	---Out 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$149.00	DKSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	50Out of the Money	---Out 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$150.00	DKSOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	208Out of the Money	44Out 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$155.00	DKSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	30Out of the Money	28Out 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$160.00	DKSOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$-0.17Out of the Money	52Out of the Money	68Out of the Money
DKSIn the Money	---In the Money	---In the Money	$35.76In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$165.00	DKSOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$-0.15Out of the Money	285Out of the Money	53Out of the Money
DKSIn the Money	---In the Money	---In the Money	$47.60In the Money	$7.60In the Money	2In the Money	7In the Money	Filter Table By Strike Price of$170.00	DKSOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$-0.25Out of the Money	806Out of the Money	78Out of the Money
DKSIn the Money	---In the Money	---In the Money	$29.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$172.50	DKSOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$-0.41Out of the Money	127Out of the Money	12Out of the Money
DKSIn the Money	---In the Money	---In the Money	$43.37In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$175.00	DKSOut of the Money	---Out of the Money	---Out of the Money	$0.54Out of the Money	$-0.31Out of the Money	1,190Out of the Money	57Out of the Money
DKSIn the Money	---In the Money	---In the Money	$22.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$177.50	DKSOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$-0.48Out of the Money	176Out of the Money	13Out 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$180.00	DKSOut of the Money	---Out of the Money	---Out of the Money	$0.89Out of the Money	$-0.36Out of the Money	604Out of the Money	81Out 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$182.50	DKSOut of the Money	---Out of the Money	---Out of the Money	$1.17Out of the Money	$-0.49Out of the Money	208Out of the Money	18Out of the Money
DKSIn the Money	---In the Money	---In the Money	$26.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$185.00	DKSOut of the Money	---Out of the Money	---Out of the Money	$1.50Out of the Money	$-0.65Out of the Money	459Out of the Money	43Out 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$187.50	DKSOut of the Money	---Out of the Money	---Out of the Money	$1.85Out of the Money	$-0.65Out of the Money	101Out of the Money	31Out of the Money
DKSIn the Money	---In the Money	---In the Money	$30.00In the Money	$6.40In the Money	1In the Money	23In the Money	Filter Table By Strike Price of$190.00	DKSOut of the Money	---Out of the Money	---Out of the Money	$2.30Out of the Money	$-0.71Out of the Money	632Out of the Money	80Out of the Money
DKSIn the Money	---In the Money	---In the Money	$25.22In the Money	$4.19In the Money	71In the Money	84In the Money	Filter Table By Strike Price of$192.50	DKSOut of the Money	---Out of the Money	---Out of the Money	$2.47Out of the Money	$-0.97Out of the Money	232Out of the Money	55Out of the Money
DKSIn the Money	---In the Money	---In the Money	$19.55In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$195.00	DKSOut of the Money	---Out of the Money	---Out of the Money	$3.50Out of the Money	$-0.90Out of the Money	484Out of the Money	288Out of the Money
DKSIn the Money	---In the Money	---In the Money	$22.16In the Money	$5.17In the Money	6In the Money	6In the Money	Filter Table By Strike Price of$197.50	DKSOut of the Money	---Out of the Money	---Out of the Money	$4.25Out of the Money	$-0.75Out of the Money	90Out of the Money	89Out of the Money
DKSIn the Money	---In the Money	---In the Money	$20.20In the Money	$4.60In the Money	62In the Money	98In the Money	Filter Table By Strike Price of$200.00	DKSOut of the Money	---Out of the Money	---Out of the Money	$4.91Out of the Money	$-0.79Out of the Money	2,163Out of the Money	94Out of the Money
DKSIn the Money	---In the Money	---In the Money	$19.15In the Money	$4.25In the Money	36In the Money	48In the Money	Filter Table By Strike Price of$202.50	DKSOut of the Money	---Out of the Money	---Out of the Money	$6.30Out of the Money	$-0.80Out of the Money	363Out of the Money	101Out of the Money
DKSIn the Money	---In the Money	---In the Money	$17.59In the Money	$5.09In the Money	58In the Money	69In the Money	Filter Table By Strike Price of$205.00	DKSOut of the Money	---Out of the Money	---Out of the Money	$7.38Out of the Money	$-0.72Out of the Money	2,111Out of the Money	10Out of the Money
DKSIn the Money	---In the Money	---In the Money	$15.23In the Money	$3.12In the Money	28In the Money	46In the Money	Filter Table By Strike Price of$207.50	DKSOut of the Money	---Out of the Money	---Out of the Money	$8.24Out of the Money	$0.34Out of the Money	87Out of the Money	11Out of the Money
DKSIn the Money	---In the Money	---In the Money	$14.03In the Money	$3.48In the Money	257In the Money	280In the Money	Filter Table By Strike Price of$210.00	DKSOut of the Money	---Out of the Money	---Out of the Money	$9.07Out of the Money	$-1.19Out of the Money	464Out of the Money	138Out of the Money
DKSIn the Money	---In the Money	---In the Money	$13.33In the Money	$4.03In the Money	9In the Money	29In the Money	Filter Table By Strike Price of$212.50	DKSNear the Money	---Near the Money	---Near the Money	$10.60Near the Money	$0.00Near the Money	165Near the Money	1Near the Money
DKSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$11.79Underlying issue's last price	$3.89Underlying issue's last price	199Underlying issue's last price	158Underlying issue's last price	Filter Table By Strike Price of$215.00Underlying issue's last price	DKSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$11.20Underlying issue's last price	$-2.30Underlying issue's last price	255Underlying issue's last price	1Underlying issue's last price
DKSNear the Money	---Near the Money	---Near the Money	$10.57Near the Money	$2.97Near the Money	383Near the Money	80Near the Money	Filter Table By Strike Price of$217.50	DKSIn the Money	---In the Money	---In the Money	$12.70In the Money	$0.00In the Money	251In the Money	---In the Money
DKSOut of the Money	---Out of the Money	---Out of the Money	$9.40Out of the Money	$2.84Out of the Money	425Out of the Money	635Out of the Money	Filter Table By Strike Price of$220.00	DKSIn the Money	---In the Money	---In the Money	$12.61In the Money	$-3.26In the Money	126In the Money	10In the Money
DKSOut of the Money	---Out of the Money	---Out of the Money	$8.47Out of the Money	$3.10Out of the Money	200Out of the Money	37Out of the Money	Filter Table By Strike Price of$222.50	DKSIn the Money	---In the Money	---In the Money	$12.93In the Money	$0.00In the Money	56In the Money	---In the Money
DKSOut of the Money	---Out of the Money	---Out of the Money	$7.30Out of the Money	$2.70Out of the Money	300Out of the Money	60Out of the Money	Filter Table By Strike Price of$225.00	DKSIn the Money	---In the Money	---In the Money	$15.75In the Money	$0.00In the Money	10In the Money	---In the Money
DKSOut of the Money	---Out of the Money	---Out of the Money	$6.60Out of the Money	$0.00Out of the Money	69Out of the Money	---Out of the Money	Filter Table By Strike Price of$227.50	DKSIn the Money	---In the Money	---In the Money	$16.70In the Money	$0.00In the Money	1In the Money	---In the Money
DKSOut of the Money	---Out of the Money	---Out of the Money	$5.88Out of the Money	$1.98Out of the Money	473Out of the Money	126Out of the Money	Filter Table By Strike Price of$230.00	DKSIn the Money	---In the Money	---In the Money	$18.95In the Money	$0.00In the Money	5In the Money	---In the Money
DKSOut of the Money	---Out of the Money	---Out of the Money	$6.00Out of the Money	$0.00Out of the Money	61Out 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	---Out of the Money	---Out of the Money	$4.60Out of the Money	$1.96Out of the Money	252Out of the Money	46Out of the Money	Filter Table By Strike Price of$235.00	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	---Out of the Money	---Out of the Money	$3.60Out of the Money	$1.40Out of the Money	673Out of the Money	75Out of the Money	Filter Table By Strike Price of$240.00	DKSIn the Money	---In the Money	---In the Money	$43.50In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	---Out of the Money	---Out of the Money	$2.50Out of the Money	$0.75Out of the Money	264Out of the Money	48Out of the Money	Filter Table By Strike Price of$245.00	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	---Out of the Money	---Out of the Money	$1.95Out of the Money	$0.70Out of the Money	1,396Out of the Money	17Out of the Money	Filter Table By Strike Price of$250.00	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	---Out of the Money	---Out of the Money	$1.30Out of the Money	$0.47Out of the Money	398Out of the Money	14Out of the Money	Filter Table By Strike Price of$255.00	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	---Out of the Money	---Out of the Money	$0.95Out of the Money	$0.40Out of the Money	510Out of the Money	21Out of the Money	Filter Table By Strike Price of$260.00	DKSIn the Money	---In the Money	---In the Money	$43.12In the Money	$0.00In the Money	1In the Money	---In the Money
DKSOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.25Out of the Money	882Out of the Money	44Out of the Money	Filter Table By Strike Price of$265.00	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	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.15Out of the Money	297Out of the Money	9Out of the Money	Filter Table By Strike Price of$270.00	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	---Out of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	85Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	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	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	310Out of the Money	118Out of the Money	Filter Table By Strike Price of$280.00	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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	73Out of the Money	10Out of the Money	Filter Table By Strike Price of$285.00	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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	22Out of the Money	10Out of the Money	Filter Table By Strike Price of$290.00	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	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	6Out of the Money	20Out of the Money	Filter Table By Strike Price of$295.00	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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	DKSIn the Money	---In the Money	---In 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 November 29, 2024)

Put Options (expires Friday November 29, 2024)