DISH - DISH Network Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH191220C000300002019-06-26 10:25AM EDT30.009.8912.1012.500.00--256.40%
DISH191220C000350002019-07-02 10:03AM EDT35.007.808.108.700.00-14750.17%
DISH191220C000375002019-07-15 2:49PM EDT37.507.206.507.100.00-24451.77%
DISH191220C000400002019-07-17 12:46PM EDT40.005.265.105.700.00-116,03150.24%
DISH191220C000425002019-07-18 9:35AM EDT42.503.804.204.500.00-11,39448.95%
DISH191220C000450002019-07-18 10:41AM EDT45.003.203.103.500.00-11,33247.88%
DISH191220C000475002019-07-16 2:52PM EDT47.502.502.452.800.00-64948.15%
DISH191220C000500002019-07-16 3:00PM EDT50.001.871.752.050.00-21,21646.46%
DISH191220C000550002019-07-10 2:35PM EDT55.001.101.051.350.00-51852248.10%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH191220P000175002019-07-09 10:35AM EDT17.500.160.000.250.00-1057868.36%
DISH191220P000200002019-07-08 10:53AM EDT20.000.300.150.400.00-1882367.97%
DISH191220P000225002019-07-08 3:44PM EDT22.500.450.250.450.00-1823561.33%
DISH191220P000250002019-07-05 10:43AM EDT25.000.600.350.650.00-101,29056.98%
DISH191220P000275002019-07-11 9:40AM EDT27.500.760.600.900.00-101,07453.96%
DISH191220P000300002019-07-05 12:22PM EDT30.001.350.851.250.00-5015550.44%
DISH191220P000325002019-07-09 1:11PM EDT32.501.681.401.700.00-1029750.56%
DISH191220P000350002019-07-16 10:33AM EDT35.001.831.902.300.00-409847.73%
DISH191220P000375002019-07-19 3:22PM EDT37.503.102.853.20+0.30+10.71%1428846.51%
DISH191220P000400002019-07-10 2:00PM EDT40.004.204.004.400.00-4418946.29%
DISH191220P000425002019-07-16 2:58PM EDT42.505.185.205.800.00-2010246.03%