DISH - DISH Network Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH190920C000175002019-07-03 11:16AM EDT17.5022.3023.0025.000.00-10149.12%
DISH190920C000200002019-07-18 9:48AM EDT20.0020.6020.1021.20+5.30+34.64%521111.33%
DISH190920C000225002019-07-18 3:23PM EDT22.5018.5017.8018.70+2.45+15.26%1095.51%
DISH190920C000275002019-05-28 1:47PM EDT27.509.0011.2011.600.00-101110.00%
DISH190920C000300002019-05-21 11:17AM EDT30.006.4010.5010.900.00-117539.06%
DISH190920C000325002019-07-16 1:18PM EDT32.509.558.709.300.00-5053.52%
DISH190920C000350002019-07-18 3:11PM EDT35.006.976.607.20-0.33-4.52%3055.84%
DISH190920C000375002019-07-18 3:11PM EDT37.505.234.905.30-0.07-1.32%3051.34%
DISH190920C000400002019-07-18 3:50PM EDT40.003.603.503.600.00-35046.63%
DISH190920C000425002019-07-18 3:50PM EDT42.502.502.302.65+0.05+2.04%111048.85%
DISH190920C000450002019-07-18 3:46PM EDT45.001.701.501.85+0.03+1.80%4049.29%
DISH190920C000475002019-07-18 1:31PM EDT47.501.100.951.30-0.15-12.00%7050.24%
DISH190920C000500002019-07-11 3:14PM EDT50.000.800.650.900.00-2050.98%
DISH190920C000550002019-07-15 2:21PM EDT55.000.400.250.750.00-70054.54%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH190920P000150002019-06-27 1:40PM EDT15.000.050.000.000.00-20050.00%
DISH190920P000175002019-06-21 2:18PM EDT17.500.080.000.300.00-400108.40%
DISH190920P000200002019-07-12 2:40PM EDT20.000.050.000.100.00-10078.13%
DISH190920P000225002019-06-28 11:08AM EDT22.500.200.050.400.00-30085.74%
DISH190920P000250002019-07-17 3:10PM EDT25.000.150.050.200.00-206064.65%
DISH190920P000275002019-07-12 3:34PM EDT27.500.150.100.300.00-65059.08%
DISH190920P000300002019-07-18 3:14PM EDT30.000.350.250.45-0.07-16.67%1055.18%
DISH190920P000325002019-07-15 2:21PM EDT32.500.500.450.700.00-2050.88%
DISH190920P000350002019-07-11 2:37PM EDT35.001.100.851.100.00-10050.44%
DISH190920P000375002019-07-18 11:45AM EDT37.501.751.501.80-0.05-2.78%3048.54%
DISH190920P000400002019-07-18 3:50PM EDT40.002.702.502.75+0.20+8.00%34046.34%
DISH190920P000425002019-07-18 3:16PM EDT42.503.903.904.00+0.10+2.63%49044.19%
DISH190920P000450002019-07-18 1:15PM EDT45.005.905.505.90-0.11-1.83%2047.44%
DISH190920P000475002019-07-09 2:05PM EDT47.507.957.307.900.00-1049.02%
DISH190920P000550002019-07-15 12:23PM EDT55.0013.6013.8015.900.00-7059.47%