DISH - DISH Network Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH190830C000300002019-07-26 11:46AM EDT30.009.701.302.150.00-5572.46%
DISH190830C000310002019-08-23 3:39PM EDT31.000.730.650.80-1.62-68.94%32349.22%
DISH190830C000315002019-08-23 11:55AM EDT31.500.600.450.55-1.65-73.33%-347.36%
DISH190830C000325002019-08-23 1:53PM EDT32.500.250.150.75-0.15-37.50%32762.70%
DISH190830C000335002019-08-23 3:27PM EDT33.500.100.000.15-0.10-50.00%305853.71%
DISH190830C000340002019-08-19 10:56AM EDT34.000.350.000.150.00-81850.39%
DISH190830C000345002019-08-19 1:35PM EDT34.500.300.000.100.00-252851.56%
DISH190830C000350002019-08-19 1:35PM EDT35.000.200.000.750.00-13398.05%
DISH190830C000355002019-08-05 12:06AM EDT35.500.860.000.750.00--10105.08%
DISH190830C000360002019-08-13 12:42PM EDT36.000.250.000.750.00-15111.91%
DISH190830C000375002019-07-30 1:33PM EDT37.500.850.000.000.00-6150.00%
DISH190830C000380002019-08-09 3:59PM EDT38.000.120.000.750.00-19137.31%
DISH190830C000390002019-07-29 9:31AM EDT39.002.250.000.000.00-10550.00%
DISH190830C000395002019-08-01 10:55AM EDT39.500.200.000.750.00--61154.49%
DISH190830C000400002019-08-05 2:26PM EDT40.000.140.000.750.00-113159.96%
DISH190830C000410002019-07-22 12:12AM EDT41.002.650.000.750.00--10170.70%
DISH190830C000415002019-07-23 10:15AM EDT41.503.250.000.750.00--516175.78%
DISH190830C000420002019-08-21 9:58AM EDT42.000.010.000.550.00-19491166.99%
DISH190830C000425002019-07-22 2:43PM EDT42.502.550.000.750.00-1041185.55%
DISH190830C000430002019-07-29 2:03PM EDT43.000.700.000.550.00-89176.37%
DISH190830C000435002019-07-24 9:56AM EDT43.502.600.000.750.00-1126195.12%
DISH190830C000440002019-07-23 2:17PM EDT44.002.650.000.750.00--32199.80%
DISH190830C000445002019-07-24 9:38AM EDT44.502.750.000.750.00--1,001204.30%
DISH190830C000450002019-07-30 10:22AM EDT45.000.150.000.600.00-35198.05%
DISH190830C000455002019-07-24 10:40AM EDT45.501.700.000.750.00--1213.28%
DISH190830C000460002019-07-22 12:12AM EDT46.001.300.000.000.00--3550.00%
DISH190830C000475002019-07-24 10:40AM EDT47.501.450.000.000.00-154550.00%
DISH190830C000500002019-07-26 10:06AM EDT50.000.350.000.550.00-14233.20%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH190830P000250002019-07-30 11:39AM EDT25.000.050.000.750.00--2153.52%
DISH190830P000275002019-08-13 10:15AM EDT27.500.100.000.750.00-2021102.93%
DISH190830P000280002019-08-06 2:41PM EDT28.000.350.000.750.00--3592.97%
DISH190830P000290002019-08-23 2:59PM EDT29.000.160.150.20-0.24-60.00%18353.52%
DISH190830P000300002019-08-23 12:49PM EDT30.000.350.250.45+0.15+75.00%3017955.96%
DISH190830P000310002019-08-23 1:23PM EDT31.000.800.550.80+0.40+100.00%91351.66%
DISH190830P000315002019-08-23 11:16AM EDT31.500.750.901.10+0.25+50.00%21753.13%
DISH190830P000320002019-08-19 2:02PM EDT32.000.851.151.500.00-42858.59%
DISH190830P000335002019-08-05 2:26PM EDT33.502.612.102.900.00-25080.08%
DISH190830P000340002019-08-19 12:00AM EDT34.002.452.753.600.00--167.77%
DISH190830P000345002019-08-05 12:06AM EDT34.501.512.904.200.00---58.79%
DISH190830P000350002019-07-31 2:56PM EDT35.002.083.604.300.00--2494.73%
DISH190830P000355002019-08-05 2:26PM EDT35.504.124.204.900.00-1070.31%
DISH190830P000360002019-07-30 1:33PM EDT36.001.884.505.600.00-934875.78%
DISH190830P000365002019-08-01 3:25PM EDT36.504.005.206.100.00-1097.07%
DISH190830P000370002019-07-31 12:34PM EDT37.003.015.706.300.00-26074.22%
DISH190830P000375002019-07-30 10:08AM EDT37.505.926.106.900.00-5678.52%
DISH190830P000385002019-07-22 12:12AM EDT38.501.750.000.000.00--210.00%
DISH190830P000390002019-07-25 10:21AM EDT39.002.107.208.900.00-223105.86%
DISH190830P000395002019-07-29 9:30AM EDT39.502.707.409.400.00-10209.18%
DISH190830P000400002019-07-25 10:01AM EDT40.002.908.109.900.00--099.61%
DISH190830P000405002019-07-22 12:12AM EDT40.502.758.000.000.00--00.00%
DISH190830P000410002019-08-02 11:03AM EDT41.008.708.9011.000.00-10236.13%
DISH190830P000415002019-07-22 12:12AM EDT41.503.300.000.000.00--00.00%
DISH190830P000420002019-07-22 3:58PM EDT42.003.100.000.000.00-1700.00%
DISH190830P000425002019-07-23 2:47PM EDT42.502.650.000.000.00--00.00%
DISH190830P000430002019-07-23 2:47PM EDT43.002.9010.1012.500.00--0210.35%
DISH190830P000450002019-07-30 10:06AM EDT45.008.0013.1014.900.00-10136.72%
DISH190830P000455002019-07-25 12:57PM EDT45.506.8013.5015.600.00--0159.38%