DISH - DISH Network Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH210115C000200002019-06-07 11:02AM EDT20.0018.4021.6022.800.00-2154.88%
DISH210115C000225002019-06-10 12:02AM EDT22.5017.3519.9020.900.00-01055.35%
DISH210115C000250002019-05-28 10:18AM EDT25.0014.0917.6019.500.00-21553.96%
DISH210115C000275002019-06-07 11:17AM EDT27.5012.4416.2016.900.00-2150.71%
DISH210115C000300002019-07-05 12:25PM EDT30.0015.1014.9016.100.00-5053.83%
DISH210115C000325002019-06-20 1:24PM EDT32.5013.3313.3014.700.00-2052.73%
DISH210115C000350002019-06-27 12:12PM EDT35.0010.8011.8012.800.00-1052.87%
DISH210115C000375002019-07-02 2:47PM EDT37.5010.4010.4011.400.00-1051.27%
DISH210115C000400002019-07-10 12:41PM EDT40.009.709.2010.100.00-2049.79%
DISH210115C000425002019-07-17 11:53AM EDT42.508.608.008.900.00-1048.43%
DISH210115C000450002019-07-08 10:03AM EDT45.007.307.008.200.00-5049.18%
DISH210115C000475002019-06-07 2:41PM EDT47.505.206.106.800.00-220146.00%
DISH210115C000500002019-07-12 2:38PM EDT50.006.005.206.400.00-25047.45%
DISH210115C000550002019-07-16 10:31AM EDT55.004.703.804.900.00-1045.78%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH210115P000150002019-07-11 1:30PM EDT15.000.950.551.250.00-1,000064.45%
DISH210115P000175002019-07-15 10:17AM EDT17.501.251.001.450.00-2061.06%
DISH210115P000200002019-06-28 11:54AM EDT20.002.051.351.800.00-28057.59%
DISH210115P000225002019-06-26 3:07PM EDT22.502.561.752.250.00-5054.64%
DISH210115P000250002019-07-17 2:01PM EDT25.002.502.252.750.00-50052.01%
DISH210115P000275002019-07-12 3:46PM EDT27.503.002.853.400.00-50052.15%
DISH210115P000300002019-07-16 2:46PM EDT30.003.803.604.100.00-10049.92%
DISH210115P000325002019-07-09 12:06PM EDT32.504.804.604.900.00-5047.90%
DISH210115P000350002019-07-16 11:03AM EDT35.005.205.505.800.00-20046.05%
DISH210115P000375002019-07-12 12:30PM EDT37.506.486.607.000.00-18045.39%
DISH210115P000400002019-07-10 2:01PM EDT40.007.907.608.200.00-1044.17%
DISH210115P000425002019-07-09 12:06PM EDT42.509.308.709.900.00-5045.02%
DISH210115P000450002019-06-18 2:19PM EDT45.0011.8010.3011.000.00-2042.31%
DISH210115P000475002019-06-28 3:53PM EDT47.5013.8011.5013.200.00-2044.68%
DISH210115P000500002019-06-07 11:02AM EDT50.0017.2014.2014.700.00-693743.10%