DISH - DISH Network Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH190621C000200002019-05-20 10:18AM EDT20.0011.7018.4021.600.00-1412625.78%
DISH190621C000225002019-05-20 9:46AM EDT22.5010.7016.0019.000.00-410535.94%
DISH190621C000250002019-06-04 10:48AM EDT25.0011.0013.5016.600.00-162462.89%
DISH190621C000275002019-06-12 2:23PM EDT27.5010.2411.1014.000.00-533387.89%
DISH190621C000280002019-05-21 9:31AM EDT28.005.7510.5013.500.00--1366.60%
DISH190621C000290002019-06-06 10:38AM EDT29.007.109.7012.200.00-23332.03%
DISH190621C000300002019-06-17 9:39AM EDT30.007.338.9010.500.00-1271271.09%
DISH190621C000310002019-05-20 1:28PM EDT31.002.207.7010.100.00--1272.66%
DISH190621C000315002019-05-21 3:16PM EDT31.504.407.209.700.00-481265.82%
DISH190621C000320002019-05-22 2:16PM EDT32.003.506.709.200.00--44252.73%
DISH190621C000325002019-06-18 1:08PM EDT32.507.406.407.600.00-821,019183.98%
DISH190621C000330002019-06-17 1:19PM EDT33.006.145.708.300.00-282232.62%
DISH190621C000335002019-05-30 1:51PM EDT33.502.755.107.500.00-848198.05%
DISH190621C000340002019-06-04 12:40PM EDT34.002.824.606.900.00-252180.47%
DISH190621C000345002019-05-31 3:41PM EDT34.502.604.306.600.00-290188.87%
DISH190621C000350002019-06-18 1:09PM EDT35.005.304.005.200.00-1023,010140.63%
DISH190621C000355002019-06-10 12:17PM EDT35.502.652.906.000.00-563163.09%
DISH190621C000360002019-06-18 1:08PM EDT36.004.103.004.900.00-107488150.00%
DISH190621C000365002019-06-07 10:58AM EDT36.501.152.604.000.00-20146123.83%
DISH190621C000370002019-06-18 2:52PM EDT37.002.762.153.900.00-33197129.49%
DISH190621C000375002019-06-18 3:30PM EDT37.502.601.852.950.00-1782,391105.66%
DISH190621C000380002019-06-18 2:02PM EDT38.001.851.502.650.00-611,080104.69%
DISH190621C000385002019-06-17 12:11PM EDT38.501.431.253.800.00-4482157.81%
DISH190621C000390002019-06-18 3:41PM EDT39.001.150.951.400.00-1,5011,62279.69%
DISH190621C000395002019-06-18 1:26PM EDT39.501.250.703.500.00-1219161.52%
DISH190621C000400002019-06-18 3:58PM EDT40.000.900.751.200.00-1,34711,48896.39%
DISH190621C000405002019-06-18 2:06PM EDT40.500.790.403.200.00-5018169.43%
DISH190621C000410002019-06-18 9:49AM EDT41.000.800.303.100.00-1187175.39%
DISH190621C000415002019-06-18 10:17AM EDT41.500.750.401.250.00-215,187121.68%
DISH190621C000420002019-06-14 3:42PM EDT42.000.200.202.000.00-1010154.30%
DISH190621C000425002019-06-18 1:25PM EDT42.501.330.301.900.00-10302165.04%
DISH190621C000450002019-06-18 2:14PM EDT45.000.250.150.550.00-84,415138.87%
DISH190621C000475002019-06-18 1:07PM EDT47.500.300.050.500.00-551,712162.50%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH190621P000150002019-05-31 10:26AM EDT15.000.050.000.050.00-501,165437.50%
DISH190621P000175002019-06-04 3:32PM EDT17.500.050.000.050.00-468,246371.88%
DISH190621P000200002019-06-06 1:17PM EDT20.000.050.000.050.00-2,4524,254315.63%
DISH190621P000225002019-06-14 3:58PM EDT22.500.010.000.050.00-15,446262.50%
DISH190621P000250002019-06-07 3:56PM EDT25.000.050.000.050.00-1011,904218.75%
DISH190621P000275002019-06-17 9:49AM EDT27.500.040.000.100.00-27,580195.31%
DISH190621P000285002019-05-22 9:59AM EDT28.500.150.002.150.00--41375.78%
DISH190621P000290002019-05-20 2:54PM EDT29.000.300.002.150.00--8361.33%
DISH190621P000295002019-05-30 1:54PM EDT29.500.250.001.000.00-1508267.97%
DISH190621P000300002019-06-10 9:49AM EDT30.000.050.000.100.00-27,265152.34%
DISH190621P000305002019-06-07 10:28AM EDT30.500.150.001.450.00-346275.78%
DISH190621P000310002019-06-10 10:25AM EDT31.000.120.000.650.00-523204.69%
DISH190621P000315002019-06-10 3:35PM EDT31.500.100.002.150.00-106201291.60%
DISH190621P000320002019-06-11 9:58AM EDT32.000.100.052.100.00-4108277.93%
DISH190621P000325002019-06-13 12:17PM EDT32.500.090.000.250.00-105,137135.16%
DISH190621P000330002019-06-04 3:59PM EDT33.000.500.001.050.00-250438189.45%
DISH190621P000335002019-06-17 12:12PM EDT33.500.050.001.700.00-371214.45%
DISH190621P000340002019-06-18 1:10PM EDT34.000.050.000.550.00-20102133.98%
DISH190621P000345002019-06-13 10:13AM EDT34.500.300.000.600.00-262127.34%
DISH190621P000350002019-06-17 1:01PM EDT35.000.150.000.300.00-5084995.12%
DISH190621P000355002019-06-17 10:56AM EDT35.500.300.001.050.00-695131.64%
DISH190621P000360002019-06-14 1:12PM EDT36.000.360.052.100.00-983169.73%
DISH190621P000365002019-06-17 3:20PM EDT36.500.410.102.200.00-32114161.91%
DISH190621P000370002019-06-18 11:08AM EDT37.000.350.252.250.00-21123155.47%
DISH190621P000375002019-06-18 11:14AM EDT37.500.500.351.550.00-65919117.48%
DISH190621P000380002019-06-18 1:24PM EDT38.000.750.501.800.00-31661117.77%
DISH190621P000385002019-06-17 12:58PM EDT38.501.150.651.600.00-182100.20%
DISH190621P000390002019-06-17 3:16PM EDT39.001.430.901.600.00-52791.99%
DISH190621P000395002019-06-18 10:20AM EDT39.501.431.152.250.00--18104.98%
DISH190621P000400002019-06-18 11:39AM EDT40.001.751.452.000.00-315185.55%
DISH190621P000415002019-06-04 9:53AM EDT41.504.202.553.600.00-14109.57%
DISH190621P000450002019-05-21 10:49AM EDT45.0010.185.806.400.00-13118.36%
DISH190621P000475002019-06-17 1:26PM EDT47.508.608.308.800.00-12140.23%