DISH - DISH Network Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 8, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH180608C000290002018-05-16 10:40AM EDT29.004.003.503.900.00-22118.65%
DISH180608C000310002018-05-25 11:58PM EDT31.000.980.750.950.00-4045.22%
DISH180608C000315002018-05-11 11:51PM EDT31.501.371.251.400.00-13569.63%
DISH180608C000320002018-05-24 10:28AM EDT32.000.550.450.600.00-116246.09%
DISH180608C000325002018-05-18 12:01PM EDT32.501.401.201.40+0.20+16.67%102584.08%
DISH180608C000330002018-05-18 12:35PM EDT33.001.151.001.20+0.15+15.00%286182.23%
DISH180608C000335002018-05-11 11:51PM EDT33.500.780.550.700.00-191366.31%
DISH180608C000340002018-05-18 12:44PM EDT34.000.800.650.85-0.20-20.00%54878.22%
DISH180608C000345002018-05-24 10:28AM EDT34.500.210.100.250.00-133855.08%
DISH180608C000350002018-05-17 11:33AM EDT35.000.700.450.650.00-1245878.32%
DISH180608C000355002018-05-23 11:47AM EDT35.500.250.050.200.00-11614352.93%
DISH180608C000360002018-05-17 12:22PM EDT36.000.450.300.550.00-264380.27%
DISH180608C000365002018-05-08 2:26PM EDT36.500.330.200.300.00-172371.88%
DISH180608C000370002018-05-07 11:57AM EDT37.000.830.150.250.00-202471.48%
DISH180608C000375002018-05-22 1:52PM EDT37.500.200.050.150.00-336564.06%
DISH180608C000380002018-05-25 11:58PM EDT38.000.250.000.150.00-15715763.48%
DISH180608C000390002018-05-11 11:51PM EDT39.000.180.050.200.00-1176.95%
DISH180608C000395002018-05-09 3:49PM EDT39.500.150.050.200.00-1180.08%
DISH180608C000410002018-05-16 3:30PM EDT41.000.200.050.200.00-1489.06%
DISH180608C000430002018-05-11 11:51PM EDT43.000.300.000.150.00-19116591.41%
PutsforJune 8, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH180608P000265002018-05-21 11:28AM EDT26.500.050.050.150.00-23052.54%
DISH180608P000275002018-05-16 3:23PM EDT27.500.100.100.250.00-505355.08%
DISH180608P000280002018-05-17 2:40PM EDT28.000.170.100.300.00-13252.34%
DISH180608P000290002018-05-11 11:51PM EDT29.000.600.450.550.00-1352.34%
DISH180608P000300002018-05-22 12:59PM EDT30.000.450.600.750.00-406545.02%
DISH180608P000305002018-05-25 3:29PM EDT30.500.900.800.95+0.35+63.64%101543.99%
DISH180608P000310002018-05-14 9:30AM EDT31.001.250.851.00+0.15+13.64%10435.16%
DISH180608P000315002018-05-25 10:01AM EDT31.501.001.351.50+0.15+17.65%17943.56%
DISH180608P000320002018-05-23 11:01AM EDT32.001.651.701.950.00-52448.83%
DISH180608P000325002018-05-18 11:31AM EDT32.501.401.301.50+0.10+7.69%7490.00%
DISH180608P000330002018-05-18 11:49AM EDT33.001.601.551.80+0.25+18.52%12380.00%
DISH180608P000335002018-05-24 3:21PM EDT33.503.282.803.200.00-64855.08%
DISH180608P000340002018-05-09 10:42AM EDT34.003.201.854.300.00-540190.72%
DISH180608P000350002018-05-08 2:11PM EDT35.004.402.705.200.00-2597.27%
DISH180608P000365002018-05-08 2:11PM EDT36.505.693.905.600.00-220.00%