U.S. Markets close in 3 hrs 35 mins

DISH Network Corporation (DISH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
53.30+0.04 (+0.08%)
As of 12:23PM EDT. Market open.
People also watch
CHTRCMCSACTXSFISVLBTYA
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH170929C000515002017-09-20 2:11PM EDT51.502.201.502.450.00-210055.86%
DISH170929C000525002017-09-19 12:34PM EDT52.501.101.051.500.00-11642.58%
DISH170929C000530002017-09-22 12:51PM EDT53.000.950.801.00-0.80-45.71%322833.89%
DISH170929C000535002017-09-22 3:43PM EDT53.500.590.500.85-0.36-37.89%111937.99%
DISH170929C000540002017-09-25 11:47AM EDT54.000.400.300.50-0.03-6.98%76332.03%
DISH170929C000545002017-09-22 11:54PM EDT54.500.350.250.650.00-9745.80%
DISH170929C000550002017-09-25 9:30AM EDT55.000.100.100.30-0.15-60.00%22135.94%
DISH170929C000555002017-09-14 12:33PM EDT55.500.300.200.900.00-42554.30%
DISH170929C000570002017-09-18 11:05AM EDT57.000.190.000.500.00-11453.52%
DISH170929C000575002017-09-22 11:54PM EDT57.500.190.000.500.00-15058.01%
DISH170929C000580002017-09-07 10:47AM EDT58.001.350.350.550.00-1275.88%
DISH170929C000585002017-09-08 11:44PM EDT58.501.150.250.500.00-1175.78%
DISH170929C000590002017-09-06 12:56PM EDT59.000.950.200.450.00-1476.76%
DISH170929C000595002017-09-07 1:47PM EDT59.500.550.150.400.00-2477.15%
DISH170929C000600002017-09-08 3:50PM EDT60.000.250.150.30-0.50-66.67%65976.95%
DISH170929C000605002017-08-23 12:44PM EDT60.501.000.700.950.00-79121.58%
DISH170929C000615002017-09-15 11:58PM EDT61.500.100.000.100.00-4464.84%
DISH170929C000620002017-09-08 10:10AM EDT62.000.150.050.20-0.20-57.14%11080.47%
DISH170929C000625002017-09-08 10:24AM EDT62.500.160.050.20-0.46-74.19%3683.98%
DISH170929C000630002017-08-25 11:49PM EDT63.000.460.350.550.00-11118.95%
DISH170929C000635002017-08-11 5:25PM EDT63.500.800.600.900.00-120143.55%
DISH170929C000640002017-08-21 2:46PM EDT64.000.300.250.500.00-1414120.31%
DISH170929C000650002017-09-07 2:21PM EDT65.000.100.000.150.00-2290.63%
DISH170929C000655002017-08-18 11:45PM EDT65.500.300.150.40-0.28-93.33%75121.48%
DISH170929C000660002017-08-25 11:49PM EDT66.000.180.150.350.00-44122.07%
DISH170929C000665002017-08-18 11:45PM EDT66.500.430.100.400.00-55125.20%
DISH170929C000700002017-09-08 11:44PM EDT70.000.180.000.100.00-33110.55%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH170929P000450002017-09-15 9:58AM EDT45.000.050.000.10-0.10-66.67%8376.56%
DISH170929P000500002017-09-22 11:55PM EDT50.000.180.000.450.00-151551.07%
DISH170929P000505002017-09-25 11:06AM EDT50.500.050.000.15-0.18-78.26%19540.04%
DISH170929P000510002017-09-18 2:58PM EDT51.000.450.050.600.00-133160.55%
DISH170929P000515002017-09-22 11:55PM EDT51.500.550.100.450.00-101046.19%
DISH170929P000520002017-09-20 9:55AM EDT52.000.350.200.650.00-11648.34%
DISH170929P000525002017-09-22 1:08PM EDT52.500.490.350.70-0.46-48.42%1530342.58%
DISH170929P000530002017-09-25 11:50AM EDT53.000.500.400.60-0.20-28.57%52529.83%
DISH170929P000535002017-09-25 10:34AM EDT53.500.700.650.85-0.20-22.22%42229.88%
DISH170929P000545002017-09-22 12:20PM EDT54.501.701.402.05+0.30+21.43%5954.30%
DISH170929P000550002017-09-21 3:31PM EDT55.002.001.652.500.00-22759.28%
DISH170929P000555002017-09-15 10:01AM EDT55.503.002.703.20+1.40+87.50%1163.67%
DISH170929P000560002017-09-22 2:06PM EDT56.002.702.553.10-0.33-10.89%21352.44%
DISH170929P000565002017-09-07 12:06PM EDT56.501.452.502.800.00-3180.00%
DISH170929P000570002017-09-06 9:32AM EDT57.001.532.853.200.00-3110.00%
DISH170929P000575002017-09-21 2:54PM EDT57.504.303.804.700.00-304673.83%
DISH170929P000580002017-09-19 3:46PM EDT58.004.604.405.300.00-10654.30%
DISH170929P000590002017-09-15 11:44PM EDT59.005.305.806.900.00-151597.27%
DISH170929P000615002017-09-11 3:29PM EDT61.507.007.9010.800.00-11148.73%
DISH170929P000620002017-09-08 11:45PM EDT62.007.207.107.800.00-200.00%
DISH170929P000630002017-09-01 11:50PM EDT63.006.604.805.100.00-78780.00%
DISH170929P000750002017-09-01 11:50PM EDT75.0018.3015.6017.900.00-32200.00%