S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
pixel
Log in
NYSE:DKS

DICK'S Sporting Goods Options Chain and Prices

$71.69
+1.83 (+2.62 %)
(As of 03/5/2021 12:00 AM ET)
Add
Compare
Today's Range
$66.76
Now: $71.69
$71.79
50-Day Range
$65.84
MA: $71.56
$77.70
52-Week Range
$13.46
Now: $71.69
$80.32
Volume2.12 million shs
Average Volume1.85 million shs
Market Capitalization$6.42 billion
P/E Ratio17.66
Dividend Yield1.73%
Beta1.62

Options Chain

DICK'S Sporting Goods (NYSE:DKS) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/12/2021$115.00$0.100Call2200
(+0)
1.60685
(+0.028127)
0.0184282
3/12/2021$110.00$0.000Call0001
(+0)
0.00
3/12/2021$105.00$0.275Call0001
(+0)
1.578320.0455280
3/12/2021$100.00$0.000Call0000
(+0)
0.00
3/12/2021$95.00$0.000Call0001
(+0)
0.00
3/12/2021$90.00$0.000Call00011
(+0)
0.00
3/12/2021$85.00$0.400Call60024
(+12)
0.930069
(-0.143171)
0.0963022
3/12/2021$84.00$0.475Call0003
(+0)
0.9224280.112010
3/12/2021$83.50$0.700Call0004
(+0)
1.01715
(-0.040509)
0.1441660
3/12/2021$83.00$0.675Call15000
(+0)
0.980607
(-0.092703)
0.1442012
3/12/2021$82.50$0.825Call0001
(+0)
1.01090.1652160
3/12/2021$82.00$0.925Call0009
(+1)
1.01733
(-0.016924)
0.1794760
3/12/2021$81.50$0.000Call1000
(+0)
1.0479
(+0.169049)
0.01
3/12/2021$81.00$0.775Call0004
(+0)
0.90485
(-0.014109)
0.1707110
3/12/2021$80.00$0.875Call2305116
(-53)
0.880069
(-0.083495)
0.19143213
3/12/2021$79.00$1.000Call11013
(+2)
0.865177
(-0.016109)
0.2164461
3/12/2021$78.50$1.225Call00020
(+0)
0.915953
(+0.034869)
0.2445480
3/12/2021$78.00$1.200Call11077
(+0)
0.8753330.2493531
3/12/2021$77.00$1.575Call202120
(+1)
0.906056
(+0.020864)
0.2965611
3/12/2021$76.50$1.875Call30323
(+0)
0.951914
(+0.281245)
0.3262553
3/12/2021$76.00$2.075Call00049
(+0)
0.969645
(+0.093375)
0.3479360
3/12/2021$75.50$2.000Call20225
(+1)
0.909366
(-0.099364)
0.3546361
3/12/2021$75.00$2.150Call34258136
(+7)
0.91246
(-0.002471)
0.37424213
3/12/2021$74.50$2.250Call125372
(+0)
0.8953030.3923833
3/12/2021$74.00$2.450Call1160127
(+2)
0.894735
(+0.04888)
0.4146022
3/12/2021$73.50$2.600Call631251132
(+0)
0.880208
(-0.060208)
0.4355565
3/12/2021$73.00$2.825Call00063
(+2)
0.88497
(+0.044637)
0.4591840
3/12/2021$72.50$3.075Call00074
(+18)
0.896085
(-0.030034)
0.4830160
3/12/2021$72.00$3.250Call80876
(+1)
0.887704
(+0.07159)
0.5053653
3/12/2021$71.50$3.450Call2451840
(+24)
0.886081
(+0.101341)
0.52830812
3/12/2021$71.00$3.750Call5613418
(+0)
0.897079
(+0.052059)
0.5520526
3/12/2021$70.50$4.250Call10036
(+18)
0.955189
(+0.211726)
0.5733591
3/12/2021$70.00$4.300Call643330
(+8)
0.89391
(-0.087875)
0.59858116
3/12/2021$69.50$4.500Call3128341
(-1)
0.872647
(+0.118877)
0.623777
3/12/2021$69.00$4.900Call11061
(+45)
0.90411
(+0.031355)
0.6439891
3/12/2021$68.50$5.250Call0008
(+6)
0.922617
(+0.168968)
0.664560
3/12/2021$68.00$5.750Call10014
(+11)
0.980461
(+0.070206)
0.6789271
3/12/2021$67.50$6.200Call252410
(+0)
1.01697
(+0.126647)
0.6939797
3/12/2021$67.00$6.600Call0007
(+6)
1.03431
(+0.127567)
0.7095310
3/12/2021$66.50$6.600Call0001
(+0)
0.922647
(-0.013777)
0.7469150
3/12/2021$66.00$7.300Call0007
(+7)
1.03431
(+0.126786)
0.7452480
3/12/2021$65.50$7.200Call0000
(+0)
0.889583
(+0.160153)
0.7950990
3/12/2021$65.00$7.850Call0001
(+0)
0.984999
(-0.029601)
0.7915860
3/12/2021$64.50$8.050Call0000
(+0)
0.915616
(-0.011284)
0.8239110
3/12/2021$64.00$8.450Call0000
(+0)
0.911097
(-0.014783)
0.8402560
3/12/2021$63.50$9.050Call0000
(+0)
0.995153
(+0.1901)
0.8364510
3/12/2021$63.00$9.300Call0000
(+0)
0.923597
(+0.003186)
0.8676980
3/12/2021$60.00$11.950Call0009
(+9)
0.932722
(-0.011293)
0.9352660
3/12/2021$55.00$16.900Call0009
(+9)
1.23794
(+0.424074)
0.9577870
3/12/2021$50.00$21.750Call0000
(+0)
1.31009
(-0.233465)
0.9865710
3/12/2021$45.00$26.700Call0000
(+0)
1.347590.9975150
3/12/2021$40.00$31.550Call0000
(+0)
0
3/12/2021$35.00$36.600Call0000
(+0)
0
3/12/2021$115.00$43.650Put0000
(+0)
1.38027-0.9932710
3/12/2021$110.00$38.700Put0007
(+0)
1.4381-0.983860
3/12/2021$105.00$33.400Put0009
(+0)
0
3/12/2021$100.00$28.600Put0004
(+0)
0
3/12/2021$95.00$23.700Put0006
(+0)
1.00352
(-0.125784)
-0.9782260
3/12/2021$90.00$18.600Put0000
(+0)
0
3/12/2021$85.00$13.950Put00018
(+1)
0.892513
(-0.206327)
-0.9154360
3/12/2021$84.00$13.250Put0005
(+5)
1.00451
(-0.075578)
-0.8676430
3/12/2021$83.50$12.400Put0005
(+1)
0.793903
(-0.315057)
-0.9190660
3/12/2021$83.00$11.850Put0009
(+3)
0.738819
(-0.271591)
-0.9274660
3/12/2021$82.50$11.950Put00011
(+10)
1.01285
(+0.074886)
-0.8351090
3/12/2021$82.00$11.000Put0008
(+5)
0.774757
(-0.277843)
-0.8939010
3/12/2021$81.50$10.700Put0000
(+0)
0.858108
(+0.042581)
-0.8595890
3/12/2021$81.00$10.250Put00014
(+9)
0.852987
(-0.090437)
-0.8485860
3/12/2021$80.00$9.200Put00034
(+7)
0.774106
(-0.11514)
-0.8479260
3/12/2021$79.00$9.100Put00039
(+0)
1.03425
(+0.218806)
-0.7415840
3/12/2021$78.50$8.350Put00042
(+4)
0.920557
(-0.161573)
-0.756930
3/12/2021$78.00$8.300Put00074
(+21)
1.01472
(+0.468707)
-0.7139850
3/12/2021$77.00$6.800Put00040
(+0)
0.797298
(-0.129691)
-0.738920
3/12/2021$76.50$6.900Put00077
(+6)
0.929057
(-0.034084)
-0.6827870
3/12/2021$76.00$6.800Put00071
(+10)
1.00425
(+0.077501)
-0.6499060
3/12/2021$75.50$6.050Put00043
(+0)
0.894261
(-0.009414)
-0.6534760
3/12/2021$75.00$5.450Put00060
(+0)
0.826578
(-0.163044)
-0.6478510
3/12/2021$74.50$4.900Put00053
(+5)
0.773131
(-0.152547)
-0.6378220
3/12/2021$74.00$4.850Put11055
(+4)
0.844994
(+0.024763)
-0.5997921
3/12/2021$73.50$4.450Put00026
(+5)
0.81887
(-0.073917)
-0.5804060
3/12/2021$73.00$4.200Put100086
(+1)
0.830931
(-0.051082)
-0.5548861
3/12/2021$72.50$3.950Put00028
(+0)
0.843089
(+0.094456)
-0.5300880
3/12/2021$72.00$3.650Put10156
(+2)
0.84265
(+0.127567)
-0.506771
3/12/2021$71.50$3.400Put87137
(+10)
0.854288
(-0.030374)
-0.4828674
3/12/2021$71.00$2.950Put6952518
(+1)
0.801244
(+0.002527)
-0.4586438
3/12/2021$70.50$2.900Put32084
(+2)
0.846605
(+0.0425)
-0.4346763
3/12/2021$70.00$2.600Put552133
(+1)
0.827205
(+0.029729)
-0.40993314
3/12/2021$69.50$2.450Put10908
(+1)
0.846995
(-0.064336)
-0.3872156
3/12/2021$69.00$2.050Put75242
(+5)
0.801244
(+0.055635)
-0.3583222
3/12/2021$68.50$1.875Put1410418
(+0)
0.812516
(+0.079151)
-0.3345574
3/12/2021$68.00$1.875Put21185
(-16)
0.860745
(+0.054205)
-0.3187752
3/12/2021$67.50$1.725Put21126
(+1)
0.863011
(+0.029609)
-0.298252
3/12/2021$67.00$1.625Put3526251
(+0)
0.880276
(-0.09183)
-0.28048416
3/12/2021$66.50$1.400Put1010016
(+3)
0.859495
(+0.041063)
-0.2558631
3/12/2021$66.00$1.300Put1841318
(+16)
0.87637
(+0.0328)
-0.23875611
3/12/2021$65.50$1.125Put105521
(+5)
0.870473
(+0.075933)
-0.2167342
3/12/2021$65.00$1.050Put1111022
(+0)
0.886188
(+0.082853)
-0.2018812
3/12/2021$64.50$0.900Put75451012
(+0)
0.865355-0.18139219
3/12/2021$64.00$0.825Put1919024
(+8)
0.874807
(-0.028226)
-0.1674435
3/12/2021$63.50$0.800Put2919108
(+0)
0.905123-0.1588767
3/12/2021$63.00$0.675Put5238144
(+2)
0.894338
(-0.041007)
-0.14053211
3/12/2021$60.00$0.475Put42187
(+0)
1.01309
(+0.080677)
-0.09415216
3/12/2021$55.00$0.000Put2112422
(+0)
1.072750.05
3/12/2021$50.00$0.000Put0000
(+0)
0.00
3/12/2021$45.00$0.000Put0000
(+0)
0.00
3/12/2021$40.00$0.050Put0000
(+0)
1.85938
(+0.185935)
-0.0075350
3/12/2021$35.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/7/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.