DISH - DISH Network Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH200117C000150002019-06-10 12:02AM EDT15.0022.0025.1025.900.00-031317.29%
DISH200117C000175002019-06-10 12:02AM EDT17.5020.3022.3023.800.00-011267.63%
DISH200117C000200002019-06-27 3:03PM EDT20.0018.9019.6020.200.00-40214.80%
DISH200117C000225002019-07-24 2:21PM EDT22.5019.800.000.000.00-600.00%
DISH200117C000250002019-07-25 3:35PM EDT25.0015.240.000.000.00-400.00%
DISH200117C000275002019-07-22 3:24PM EDT27.5015.500.000.000.00-200.00%
DISH200117C000300002019-08-12 9:35AM EDT30.004.900.000.000.00-100.00%
DISH200117C000325002019-08-12 1:45PM EDT32.503.800.000.000.00-1100.78%
DISH200117C000350002019-08-15 10:12AM EDT35.002.510.000.000.00-803.13%
DISH200117C000375002019-08-14 2:31PM EDT37.501.740.000.000.00-1106.25%
DISH200117C000400002019-08-09 3:02PM EDT40.001.380.000.000.00-1506.25%
DISH200117C000425002019-08-14 3:22PM EDT42.500.850.000.000.00-10012.50%
DISH200117C000450002019-08-12 1:11PM EDT45.000.700.000.000.00-20012.50%
DISH200117C000475002019-08-14 12:49PM EDT47.500.360.000.000.00-2012.50%
DISH200117C000500002019-08-14 11:08AM EDT50.000.380.000.000.00-2,001012.50%
DISH200117C000525002019-08-14 1:20PM EDT52.500.220.000.000.00-40012.50%
DISH200117C000550002019-08-14 11:08AM EDT55.000.220.000.000.00-1025.00%
DISH200117C000575002019-07-23 3:32PM EDT57.501.600.000.000.00-2025.00%
DISH200117C000600002019-07-29 9:35AM EDT60.000.200.000.000.00-3025.00%
DISH200117C000650002019-08-05 9:32AM EDT65.000.150.000.000.00-3025.00%
DISH200117C000700002019-08-09 12:28PM EDT70.000.100.000.000.00-1025.00%
DISH200117C000750002019-07-26 11:13AM EDT75.000.200.000.000.00-2025.00%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH200117P000150002019-08-15 9:35AM EDT15.000.200.000.000.00-11025.00%
DISH200117P000175002019-08-02 11:23AM EDT17.500.350.000.000.00-359025.00%
DISH200117P000200002019-08-14 12:18PM EDT20.000.550.000.000.00-188012.50%
DISH200117P000225002019-08-14 12:14PM EDT22.500.800.000.000.00-1012.50%
DISH200117P000250002019-08-15 10:11AM EDT25.001.300.000.000.00-4012.50%
DISH200117P000275002019-08-14 3:46PM EDT27.501.960.000.000.00-3506.25%
DISH200117P000300002019-08-14 1:25PM EDT30.002.900.000.000.00-503.13%
DISH200117P000325002019-08-15 10:10AM EDT32.504.100.000.000.00-200.00%
DISH200117P000350002019-08-07 2:47PM EDT35.005.500.000.000.00-100.00%
DISH200117P000375002019-08-14 11:56AM EDT37.507.400.000.000.00-200.00%
DISH200117P000400002019-08-02 3:28PM EDT40.008.900.000.000.00-100.00%
DISH200117P000425002019-07-25 11:16AM EDT42.506.320.000.000.00-2000.00%
DISH200117P000450002019-07-23 3:06PM EDT45.005.900.000.000.00-2800.00%
DISH200117P000475002019-07-10 3:49PM EDT47.509.2515.1015.700.00-129035.94%
DISH200117P000500002019-07-10 3:49PM EDT50.0011.1017.1018.300.00-13543.46%
DISH200117P000525002019-07-02 10:05AM EDT52.5013.9020.3020.700.00-1042.87%
DISH200117P000550002019-06-10 12:02AM EDT55.0022.4015.5016.000.00-000.00%
DISH200117P000575002019-06-27 12:13PM EDT57.5020.0018.2018.600.00-100.00%
DISH200117P000600002019-06-27 11:40AM EDT60.0022.6020.6021.000.00-100.00%
DISH200117P000650002019-07-23 3:33PM EDT65.0021.900.000.000.00-200.00%
DISH200117P000700002019-07-23 3:23PM EDT70.0026.800.000.000.00-600.00%
DISH200117P000750002019-07-24 10:15AM EDT75.0032.800.000.000.00-100.00%