Stocks Options

LAST PRICE
209.1400
TODAY'S CHANGE (%)
Trending Down-8.0800 (-3.7197%)

Bid / Lots
200.9000/ 1
Ask / Lots
210.5000/ 2
Open / Previous Close
217.6200 / 217.2200
Day Range
Low 206.6500
High 217.6200
52 Week Range
Low 100.9800
High 239.3000
Volume
1,390,814
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 38.695

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DKSIn the Money	$93.30In the Money	$96.20In 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	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DKSIn the Money	$88.10In the Money	$91.20In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DKSIn the Money	$82.50In the Money	$86.20In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DKSIn the Money	$77.50In the Money	$81.10In the Money	$84.50In 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	$0.15Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	15Out of the Money	15Out of the Money
DKSIn the Money	$72.70In the Money	$76.20In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DKSIn the Money	$67.40In the Money	$71.20In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DKSIn the Money	$66.50In the Money	$70.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	DKSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DKSIn the Money	$65.70In the Money	$69.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	DKSOut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
DKSIn the Money	$65.30In the Money	$68.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	DKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
DKSIn the Money	$64.00In the Money	$67.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	DKSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
DKSIn the Money	$63.30In the Money	$66.20In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DKSIn the Money	$62.00In the Money	$64.90In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DKSIn the Money	$61.30In the Money	$63.90In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DKSIn the Money	$60.30In the Money	$63.20In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DKSIn the Money	$59.00In the Money	$62.20In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DKSIn the Money	$57.40In the Money	$61.20In 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	$1.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
DKSIn the Money	$53.00In the Money	$56.20In 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	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DKSIn the Money	$48.30In the Money	$51.20In 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	$1.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
DKSIn the Money	$42.30In the Money	$46.20In 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	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DKSIn the Money	$38.30In the Money	$41.20In 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	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
DKSIn the Money	$33.50In the Money	$36.20In 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	---Out of the Money	$1.30Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
DKSIn the Money	$28.30In the Money	$31.20In 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	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
DKSIn the Money	$22.30In the Money	$25.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	DKSOut of the Money	---Out of the Money	$1.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money
DKSIn the Money	$20.70In the Money	$23.10In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DKSIn the Money	$18.50In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	DKSOut of the Money	---Out of the Money	$0.45Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
DKSIn the Money	$16.00In the Money	$18.10In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	12Out of the Money
DKSIn the Money	$13.60In the Money	$15.40In the Money	$15.30In the Money	$-6.70In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$195.00	DKSOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
DKSIn the Money	$10.50In the Money	$13.10In the Money	$10.20In 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	$1.30Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
DKSIn the Money	$7.50In the Money	$10.60In the Money	$16.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$200.00	DKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
DKSIn the Money	$5.40In the Money	$7.90In the Money	$6.60In 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	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	8Out of the Money	35Out of the Money
DKSIn the Money	$3.60In the Money	$5.50In the Money	$8.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$205.00	DKSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	3Out of the Money	56Out of the Money
DKSUnderlying issue's last price	$1.05Underlying issue's last price	$2.85Underlying issue's last price	$1.45Underlying issue's last price	$-7.30Underlying issue's last price	7Underlying issue's last price	23Underlying issue's last price	Filter Table By Strike Price of$207.50Underlying issue's last price	DKSUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.03Underlying issue's last price	$-0.05Underlying issue's last price	23Underlying issue's last price	67Underlying issue's last price
DKSNear the Money	---Near the Money	$0.15Near the Money	$0.15Near the Money	$-12.85Near the Money	58Near the Money	54Near the Money	Filter Table By Strike Price of$210.00	DKSIn the Money	$0.15In the Money	$1.20In the Money	$0.50In the Money	$0.40In the Money	41In the Money	78In the Money
DKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$-5.20Out of the Money	69Out of the Money	45Out of the Money	Filter Table By Strike Price of$212.50	DKSIn the Money	$2.05In the Money	$4.00In the Money	$2.61In the Money	$2.28In the Money	17In the Money	43In the Money
DKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-2.99Out of the Money	165Out of the Money	60Out of the Money	Filter Table By Strike Price of$215.00	DKSIn the Money	$5.20In the Money	$7.40In the Money	$0.63In the Money	$0.00In the Money	---In the Money	59In the Money
DKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-1.49Out of the Money	23Out of the Money	139Out of the Money	Filter Table By Strike Price of$217.50	DKSIn the Money	$7.50In the Money	$9.70In the Money	$7.10In the Money	$5.01In the Money	11In the Money	19In the Money
DKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.49Out of the Money	10Out of the Money	133Out of the Money	Filter Table By Strike Price of$220.00	DKSIn the Money	$10.00In the Money	$11.40In the Money	$10.42In the Money	$7.72In the Money	6In the Money	12In the Money
DKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	4Out of the Money	53Out of the Money	Filter Table By Strike Price of$222.50	DKSIn the Money	$11.90In the Money	$15.10In the Money	$6.00In the Money	$0.00In the Money	---In the Money	6In the Money
DKSOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$225.00	DKSIn the Money	$14.80In the Money	$17.10In the Money	$11.60In the Money	$4.10In the Money	5In the Money	5In the Money
DKSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.14Out of the Money	$-0.11Out of the Money	1Out of the Money	46Out of the Money	Filter Table By Strike Price of$227.50	DKSIn the Money	$17.10In the Money	$19.60In the Money	$6.10In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$230.00	DKSIn the Money	$19.50In the Money	$21.50In the Money	$17.25In the Money	$-2.35In the Money	2In the Money	8In the Money
DKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	2Out of the Money	7Out of the Money	Filter Table By Strike Price of$232.50	DKSIn the Money	$22.00In the Money	$24.60In the Money	$19.80In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	---Out of the Money	$0.30Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$235.00	DKSIn the Money	$24.10In the Money	$26.70In the Money	$22.20In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	---Out of the Money	$1.30Out 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	$26.60In the Money	$29.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	---Out of the Money	$1.35Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$240.00	DKSIn the Money	$28.80In the Money	$31.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	---Out of the Money	$1.30Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$245.00	DKSIn the Money	$33.90In the Money	$37.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	---Out of the Money	$1.35Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$250.00	DKSIn the Money	$38.80In the Money	$42.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	---Out of the Money	$2.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$255.00	DKSIn the Money	$43.80In the Money	$47.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$260.00	DKSIn the Money	$49.10In the Money	$51.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	---Out of the Money	$1.35Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$265.00	DKSIn the Money	$54.30In the Money	$56.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	---Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$270.00	DKSIn the Money	$58.80In the Money	$62.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$275.00	DKSIn the Money	$63.90In the Money	$67.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$280.00	DKSIn the Money	$68.80In the Money	$71.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	---Out of the Money	$1.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$285.00	DKSIn the Money	$74.10In the Money	$77.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	---Out of the Money	$1.10Out 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$290.00	DKSIn the Money	$78.80In the Money	$81.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$295.00	DKSIn the Money	$84.20In the Money	$87.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$300.00	DKSIn the Money	$88.80In the Money	$92.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$305.00	DKSIn the Money	$93.80In the Money	$96.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DKSOut of the Money	---Out of the Money	$1.05Out 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$310.00	DKSIn the Money	$98.90In the Money	$102.00In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)