DISH - DISH Network Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH171215C000400002017-11-29 11:35AM EST40.0011.3210.9012.00-6.68-37.11%11452.34%
DISH171215C000425002017-09-25 9:24AM EST42.5011.507.207.700.00-3035238.67%
DISH171215C000450002017-11-29 2:19PM EST45.006.304.108.60-0.90-12.50%2220292.29%
DISH171215C000475002017-12-11 9:46AM EST47.501.551.402.650.00-128579.10%
DISH171215C000480002017-12-13 9:53AM EST48.002.151.201.80+0.85+65.38%505064.36%
DISH171215C000485002017-12-07 6:39PM EST48.501.151.151.450.00-10072.07%
DISH171215C000490002017-12-13 9:53AM EST49.001.300.450.70+0.25+23.81%5011348.73%
DISH171215C000495002017-12-13 1:43PM EST49.500.500.250.50-0.35-41.18%218050.00%
DISH171215C000500002017-12-13 9:50AM EST50.000.650.150.45+0.01+1.56%82,04458.98%
DISH171215C000505002017-12-12 1:12PM EST50.500.400.100.250.00-825353.32%
DISH171215C000510002017-12-12 1:15PM EST51.000.300.050.300.00-1013755.08%
DISH171215C000515002017-12-13 11:28AM EST51.500.150.000.25-0.05-25.00%4023357.42%
DISH171215C000520002017-12-11 11:27AM EST52.000.200.000.300.00-310068.36%
DISH171215C000525002017-12-12 3:59PM EST52.500.110.050.150.00-51,25468.16%
DISH171215C000530002017-12-13 1:23PM EST53.000.100.000.20-0.05-33.33%6916375.00%
DISH171215C000535002017-12-13 1:25PM EST53.500.100.000.050.00-558862.50%
DISH171215C000540002017-12-13 11:38AM EST54.000.050.000.20-0.20-80.00%17388.28%
DISH171215C000545002017-11-24 12:54PM EST54.500.580.350.550.00-2021142.97%
DISH171215C000550002017-12-13 12:09PM EST55.000.050.000.15-0.01-16.67%342,03194.53%
DISH171215C000555002017-12-04 10:02AM EST55.500.450.400.70+0.10+28.57%278169.53%
DISH171215C000560002017-12-05 9:42AM EST56.000.350.050.25-0.06-14.63%3492123.05%
DISH171215C000565002017-11-30 10:01AM EST56.500.330.150.400.00-214150.00%
DISH171215C000570002017-12-11 1:20PM EST57.000.060.000.150.00-1012117.19%
DISH171215C000575002017-12-08 1:13PM EST57.500.050.000.10-0.10-66.67%103,318114.06%
DISH171215C000580002017-11-24 12:54PM EST58.000.250.100.300.00-11156.64%
DISH171215C000600002017-12-07 12:10PM EST60.000.150.000.10+0.05+50.00%23,122138.28%
DISH171215C000625002017-12-06 1:30PM EST62.500.100.000.10-0.10-50.00%232,936160.94%
DISH171215C000650002017-12-07 11:09AM EST65.000.100.000.15-0.09-47.37%1684194.53%
DISH171215C000675002017-12-13 1:56PM EST67.500.030.000.05-0.07-70.00%5836184.38%
DISH171215C000700002017-11-27 9:59AM EST70.000.070.000.15-0.08-53.33%11,800235.16%
DISH171215C000725002017-09-25 10:50AM EST72.500.250.250.350.00-5619323.05%
DISH171215C000750002017-12-08 1:20PM EST75.000.040.000.10-0.05-55.56%1243256.25%
DISH171215C000800002017-11-17 12:07PM EST80.000.050.000.100.00-108,242289.06%
DISH171215C000850002017-08-03 2:41PM EST85.000.090.100.25-0.21-70.00%116381.25%
DISH171215C000900002017-08-16 9:33AM EST90.000.100.000.200.00-10021379.69%
DISH171215C000950002017-09-28 9:39AM EST95.000.100.000.150.00-3400392.19%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH171215P000325002017-08-29 2:15PM EST32.500.050.000.100.00-5114264.06%
DISH171215P000350002017-11-06 3:55PM EST35.000.050.000.100.00-1043221.88%
DISH171215P000375002017-10-13 10:58PM EST37.500.200.150.250.00-200234.77%
DISH171215P000400002017-11-21 11:34AM EST40.000.050.000.050.00-11410128.13%
DISH171215P000425002017-12-06 10:26AM EST42.500.010.000.05-0.09-90.00%14,55694.53%
DISH171215P000435002017-11-27 5:21PM EST43.500.100.100.200.00-100116.02%
DISH171215P000440002017-11-27 5:21PM EST44.000.120.150.250.00-170115.82%
DISH171215P000445002017-11-24 12:54PM EST44.500.250.150.300.00-22110.55%
DISH171215P000450002017-12-12 2:12PM EST45.000.020.000.050.00-186,11960.94%
DISH171215P000455002017-12-01 10:40AM EST45.500.120.050.15-0.03-20.00%11673.05%
DISH171215P000460002017-12-01 11:13AM EST46.000.170.100.25-0.03-15.00%21175.78%
DISH171215P000465002017-12-12 2:27PM EST46.500.050.000.100.00-2256.25%
DISH171215P000470002017-12-11 9:30AM EST47.000.450.000.100.00-23747.66%
DISH171215P000475002017-12-13 10:53AM EST47.500.100.050.15+0.03+42.86%103,19944.53%
DISH171215P000480002017-12-13 2:38PM EST48.000.150.100.30+0.05+50.00%1012947.85%
DISH171215P000485002017-12-12 1:12PM EST48.500.320.250.800.00-38951.76%
DISH171215P000490002017-12-13 10:54AM EST49.000.550.400.70+0.06+12.24%213848.05%
DISH171215P000495002017-12-13 10:09AM EST49.500.700.751.15-0.58-45.31%12,03759.96%
DISH171215P000500002017-12-13 1:11PM EST50.001.001.101.40+0.03+3.09%51,50254.39%
DISH171215P000505002017-12-12 9:58AM EST50.501.101.201.800.00-11357.03%
DISH171215P000515002017-12-05 12:15PM EST51.501.152.703.10-1.45-55.77%51385.55%
DISH171215P000520002017-12-07 6:40PM EST52.001.403.103.600.00-5589.84%
DISH171215P000525002017-12-13 1:24PM EST52.503.503.303.80+0.63+21.95%101,53555.47%
DISH171215P000530002017-12-04 4:19PM EST53.002.352.202.450.00-200.00%
DISH171215P000535002017-11-27 5:21PM EST53.504.704.304.600.00-10079.69%
DISH171215P000550002017-12-04 1:45PM EST55.006.506.306.70+3.00+85.71%1802,112155.27%
DISH171215P000575002017-12-11 12:53PM EST57.508.278.009.000.00-9279191.99%
DISH171215P000600002017-12-11 3:55PM EST60.0010.8010.6011.400.00-62473211.52%
DISH171215P000625002017-12-08 11:04AM EST62.5013.4313.6014.40+2.98+28.52%693,042255.86%
DISH171215P000650002017-12-13 11:17AM EST65.0015.8015.7016.40+0.06+0.38%1564176.56%
DISH171215P000675002017-09-14 2:05PM EST67.5015.0018.1018.600.00-1053221.88%
DISH171215P000700002017-08-08 8:42AM EST70.0011.0020.2022.300.00-5158287.50%
DISH171215P000725002017-06-13 12:36PM EST72.5010.6022.9024.000.00-120130359.38%
DISH171215P000750002017-08-03 11:14AM EST75.0014.0025.5026.300.00-330341.80%
DISH171215P000850002017-06-05 2:10PM EST85.0019.9035.5036.100.00-125345.31%