DISH - DISH Network Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH190719C000200002019-07-11 11:01AM EDT20.0020.6021.5021.900.00-1148346.88%
DISH190719C000225002019-06-18 9:34AM EDT22.5017.5018.9019.500.00-811326.95%
DISH190719C000250002019-05-20 2:00PM EDT25.008.1013.9014.400.00--40.00%
DISH190719C000275002019-06-20 9:30AM EDT27.5012.4013.9014.500.00-27234.77%
DISH190719C000300002019-06-28 3:27PM EDT30.008.5011.4012.000.00-26194.14%
DISH190719C000325002019-07-11 3:06PM EDT32.508.329.009.500.00-322287.50%
DISH190719C000340002019-06-27 3:07PM EDT34.004.647.408.000.00-1212133.40%
DISH190719C000345002019-07-12 12:48PM EDT34.506.917.007.400.00-11111.72%
DISH190719C000350002019-07-12 3:29PM EDT35.006.996.506.900.00-11,598105.08%
DISH190719C000360002019-07-01 10:43AM EDT36.003.105.605.900.00-1056.25%
DISH190719C000370002019-07-01 11:26AM EDT37.002.524.504.800.00-464762.50%
DISH190719C000375002019-07-12 12:27PM EDT37.503.984.004.400.00-51,05771.88%
DISH190719C000380002019-07-11 10:21AM EDT38.002.793.603.900.00-121,42665.23%
DISH190719C000385002019-07-15 12:54PM EDT38.503.253.103.50+0.69+26.95%2043468.16%
DISH190719C000390002019-07-12 11:17AM EDT39.002.352.652.900.00-132051.76%
DISH190719C000395002019-07-12 2:34PM EDT39.502.262.152.450.00-549449.12%
DISH190719C000400002019-07-15 1:34PM EDT40.001.901.852.05-0.15-7.32%329,16948.93%
DISH190719C000405002019-07-15 11:37AM EDT40.501.651.401.60+0.35+26.92%76127643.65%
DISH190719C000410002019-07-15 10:04AM EDT41.001.281.101.30-0.09-6.57%19145.61%
DISH190719C000415002019-07-15 12:04PM EDT41.500.900.851.00+0.05+5.88%1931345.02%
DISH190719C000420002019-07-15 1:38PM EDT42.000.650.550.75-0.19-22.62%371,61844.73%
DISH190719C000425002019-07-15 2:34PM EDT42.500.550.400.60-0.15-21.43%73,59147.36%
DISH190719C000430002019-07-15 11:37AM EDT43.000.500.350.50-0.10-16.67%38130350.88%
DISH190719C000440002019-07-15 10:24AM EDT44.000.300.200.45+0.05+20.00%26,07055.27%
DISH190719C000450002019-07-12 3:32PM EDT45.000.280.100.25+0.03+12.00%75,19755.86%
DISH190719C000460002019-07-09 11:10AM EDT46.000.250.050.300.00--166.80%
DISH190719C000475002019-07-08 10:17AM EDT47.500.200.050.100.00-584467.58%
DISH190719C000500002019-07-15 12:33PM EDT50.000.070.000.10-0.03-30.00%12,14282.03%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH190719P000175002019-07-02 2:55PM EDT17.500.020.000.050.00-465306.25%
DISH190719P000200002019-06-20 9:36AM EDT20.000.050.000.050.00-5676262.50%
DISH190719P000225002019-06-13 2:37PM EDT22.500.050.000.050.00-200567225.00%
DISH190719P000250002019-06-10 9:30AM EDT25.000.100.000.200.00-1439232.03%
DISH190719P000275002019-06-18 1:27PM EDT27.500.110.000.050.00-331,705157.81%
DISH190719P000300002019-07-10 9:31AM EDT30.000.250.000.05+0.01+4.17%75,158128.13%
DISH190719P000320002019-06-27 10:20AM EDT32.000.220.000.050.00-55105.47%
DISH190719P000325002019-07-10 2:43PM EDT32.500.060.000.100.00-24,469110.94%
DISH190719P000330002019-06-25 9:48AM EDT33.000.160.000.500.00--2146.88%
DISH190719P000340002019-07-08 11:14AM EDT34.000.100.000.500.00-1043132.03%
DISH190719P000345002019-07-01 2:29PM EDT34.500.300.000.500.00--5124.81%
DISH190719P000350002019-07-11 11:01AM EDT35.000.250.000.50+0.20+400.00%71,862117.58%
DISH190719P000355002019-07-01 2:29PM EDT35.500.480.000.500.00--14110.55%
DISH190719P000360002019-07-10 9:41AM EDT36.000.220.000.500.00-1924103.32%
DISH190719P000365002019-07-08 9:36AM EDT36.500.250.000.500.00-26896.09%
DISH190719P000370002019-07-10 12:48PM EDT37.000.100.000.500.00-220289.06%
DISH190719P000375002019-07-15 12:19PM EDT37.500.070.000.10-0.03-30.00%11,81554.69%
DISH190719P000380002019-07-15 9:47AM EDT38.000.050.000.05-0.01-16.67%1501,25649.22%
DISH190719P000385002019-07-15 10:28AM EDT38.500.090.000.10-0.06-40.00%6538151.37%
DISH190719P000390002019-07-12 11:18AM EDT39.000.200.050.150.00-444850.59%
DISH190719P000395002019-07-15 9:59AM EDT39.500.150.050.20-0.02-11.76%250748.24%
DISH190719P000400002019-07-15 12:19PM EDT40.000.240.150.25-0.01-4.00%261,27544.63%
DISH190719P000405002019-07-15 9:59AM EDT40.500.380.250.40-0.03-7.32%1233146.09%
DISH190719P000410002019-07-15 12:02PM EDT41.000.500.400.55-0.05-9.09%727245.12%
DISH190719P000415002019-07-15 12:10PM EDT41.500.740.650.80-0.01-1.33%4523047.07%
DISH190719P000420002019-07-15 1:56PM EDT42.001.000.851.000.00-101044.14%
DISH190719P000425002019-06-20 9:42AM EDT42.503.901.201.450.00--852.15%
DISH190719P000475002019-06-20 9:30AM EDT47.508.125.806.100.00-127183.59%