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 EDT29.004.003.503.900.00-2261.72%
DISH180608C000315002018-05-11 11:51PM EDT31.501.371.251.400.00-13536.91%
DISH180608C000320002018-05-16 12:26PM EDT32.001.801.451.700.00-715152.10%
DISH180608C000325002018-05-18 12:01PM EDT32.501.401.201.40+0.20+16.67%102550.59%
DISH180608C000330002018-05-18 12:35PM EDT33.001.151.001.20+0.15+15.00%286150.78%
DISH180608C000335002018-05-11 11:51PM EDT33.500.780.550.700.00-191342.77%
DISH180608C000340002018-05-18 12:44PM EDT34.000.800.650.85-0.20-20.00%54850.24%
DISH180608C000345002018-05-17 11:22AM EDT34.500.850.550.750.00-25033851.61%
DISH180608C000350002018-05-17 11:33AM EDT35.000.700.450.650.00-1245852.34%
DISH180608C000355002018-05-18 11:55PM EDT35.500.550.350.650.00-272754.59%
DISH180608C000360002018-05-17 12:22PM EDT36.000.450.300.550.00-264355.27%
DISH180608C000365002018-05-08 2:26PM EDT36.500.330.200.300.00-172352.64%
DISH180608C000370002018-05-07 11:57AM EDT37.000.830.150.250.00-202453.13%
DISH180608C000375002018-05-07 2:36PM EDT37.500.840.100.250.00-303251.37%
DISH180608C000390002018-05-11 11:51PM EDT39.000.180.050.200.00-1155.86%
DISH180608C000395002018-05-09 3:49PM EDT39.500.150.050.200.00-1158.59%
DISH180608C000410002018-05-16 3:30PM EDT41.000.200.050.200.00-1466.60%
DISH180608C000430002018-05-11 11:51PM EDT43.000.300.000.150.00-19116569.53%
PutsforJune 8, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH180608P000265002018-05-21 11:28AM EDT26.500.050.050.15-0.13-72.22%22855.08%
DISH180608P000275002018-05-16 3:23PM EDT27.500.100.100.250.00-505353.42%
DISH180608P000280002018-05-17 2:40PM EDT28.000.170.100.300.00-13250.59%
DISH180608P000290002018-05-11 11:51PM EDT29.000.600.450.550.00-1357.42%
DISH180608P000300002018-05-17 2:40PM EDT30.000.430.400.650.00-272852.05%
DISH180608P000305002018-05-17 10:27AM EDT30.500.550.500.750.00-11549.56%
DISH180608P000310002018-05-14 9:30AM EDT31.001.250.851.00+0.15+13.64%10451.90%
DISH180608P000315002018-05-18 12:06PM EDT31.500.850.801.05-0.10-10.53%543246.09%
DISH180608P000320002018-05-18 12:06PM EDT32.001.051.001.25+0.15+16.67%111444.73%
DISH180608P000325002018-05-18 11:31AM EDT32.501.401.301.50+0.10+7.69%74944.09%
DISH180608P000330002018-05-18 11:49AM EDT33.001.601.551.80+0.25+18.52%123844.14%
DISH180608P000335002018-05-17 11:32AM EDT33.501.601.852.150.00-204844.97%
DISH180608P000340002018-05-09 10:42AM EDT34.003.201.854.300.00-540166.21%
DISH180608P000350002018-05-08 2:11PM EDT35.004.402.705.200.00-2572.56%
DISH180608P000365002018-05-08 2:11PM EDT36.505.693.905.600.00-2255.86%