U.S. Markets open in 4 hrs 20 mins

DISH Network Corporation (DISH)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
58.46+0.31 (+0.53%)
At close: 4:00PM EDT
People also watch
CHTRCMCSACTXSFISVLBTYA
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH170818C000350002017-08-04 11:58PM EDT35.0025.3823.7027.100.00-20698.83%
DISH170818C000550002017-08-04 11:59PM EDT55.005.525.506.300.00-20234.96%
DISH170818C000570002017-08-17 4:38AM EDT57.002.301.401.750.00-2248.24%
DISH170818C000575002017-08-16 2:00PM EDT57.500.750.000.000.00-200.00%
DISH170818C000580002017-08-11 5:09PM EDT58.001.151.051.300.00-101053.91%
DISH170818C000585002017-08-15 12:07PM EDT58.500.700.400.550.00-916633.01%
DISH170818C000590002017-08-15 3:20PM EDT59.000.290.200.350.00-2426233.50%
DISH170818C000595002017-08-11 5:09PM EDT59.500.500.350.55-0.45-47.37%263250.20%
DISH170818C000600002017-08-15 3:33PM EDT60.000.100.000.150.00-1635037.11%
DISH170818C000605002017-08-15 10:07AM EDT60.500.140.000.150.00-404444.34%
DISH170818C000610002017-08-11 12:57PM EDT61.000.200.100.30-0.10-33.33%4433156.45%
DISH170818C000615002017-08-15 2:11PM EDT61.500.050.000.100.00-41951.95%
DISH170818C000620002017-08-15 11:58AM EDT62.000.110.000.100.00-22657.81%
DISH170818C000625002017-08-07 1:44PM EDT62.500.350.250.75-0.25-41.67%4206104.40%
DISH170818C000630002017-08-09 3:31PM EDT63.000.150.000.350.00-26279.69%
DISH170818C000635002017-08-11 1:22PM EDT63.500.110.000.25-0.39-78.00%162678.91%
DISH170818C000640002017-08-07 9:59AM EDT64.000.210.100.45-0.16-43.24%786103.71%
DISH170818C000645002017-08-03 9:42AM EDT64.501.000.250.50-0.47-31.97%543120.70%
DISH170818C000650002017-08-16 3:53PM EDT65.000.080.000.000.00-2025.00%
DISH170818C000655002017-08-03 1:13PM EDT65.500.300.150.35-1.25-80.65%119118.75%
DISH170818C000660002017-08-08 3:04PM EDT66.000.100.000.200.00-1222100.39%
DISH170818C000665002017-07-28 11:44PM EDT66.500.850.801.150.00-1022199.80%
DISH170818C000670002017-08-07 12:12PM EDT67.000.050.001.30-0.73-93.59%225178.71%
DISH170818C000675002017-08-10 1:22PM EDT67.500.050.000.100.00-5828101.56%
DISH170818C000685002017-08-03 3:59PM EDT68.500.750.000.150.00-3535117.97%
DISH170818C000690002017-07-28 11:44PM EDT69.000.730.350.550.00-44182.03%
DISH170818C000695002017-08-03 3:59PM EDT69.501.000.000.150.00-5050126.56%
DISH170818C000700002017-08-03 3:42PM EDT70.000.050.000.15-0.73-93.59%3157130.47%
DISH170818C000720002017-08-04 1:09PM EDT72.000.020.000.20-0.43-95.56%5050154.69%
DISH170818C000725002017-08-10 10:33AM EDT72.500.230.000.150.00-1101150.78%
DISH170818C000750002017-08-16 3:53PM EDT75.000.030.000.000.00-2050.00%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH170818P000475002017-07-03 10:37AM EDT47.500.100.000.250.00-40110167.19%
DISH170818P000500002017-06-22 6:01PM EDT50.000.350.200.400.00-250300163.09%
DISH170818P000550002017-07-12 1:53PM EDT55.000.210.100.250.00-11270.31%
DISH170818P000555002017-08-17 4:39AM EDT55.500.100.000.100.00-101053.52%
DISH170818P000560002017-08-04 11:44PM EDT56.000.150.050.200.00-6057.62%
DISH170818P000565002017-08-17 4:39AM EDT56.500.100.000.100.00-5539.45%
DISH170818P000570002017-08-10 12:03PM EDT57.000.450.250.450.00-25325652.64%
DISH170818P000575002017-08-11 1:22PM EDT57.500.510.400.60-0.09-15.00%168152.54%
DISH170818P000580002017-08-16 1:12PM EDT58.000.530.000.000.00-5003.13%
DISH170818P000585002017-08-17 4:39AM EDT58.500.780.000.000.00-5000.00%
DISH170818P000590002017-08-14 2:18PM EDT59.000.800.700.850.00-134130.96%
DISH170818P000595002017-08-15 11:18AM EDT59.501.471.051.250.00-21233.89%
DISH170818P000600002017-08-16 11:16AM EDT60.001.950.000.000.00-1000.00%
DISH170818P000605002017-08-15 2:57PM EDT60.502.351.952.200.00-1255,64745.31%
DISH170818P000610002017-08-16 10:09AM EDT61.002.810.000.000.00-200.00%
DISH170818P000615002017-08-07 11:08AM EDT61.502.001.902.15+0.25+14.29%61140.00%
DISH170818P000620002017-07-28 11:45PM EDT62.001.100.851.350.00-110.00%
DISH170818P000625002017-08-14 10:40AM EDT62.503.603.904.300.00-39956.64%
DISH170818P000630002017-08-14 10:55AM EDT63.003.604.405.200.00-72,56189.45%
DISH170818P000635002017-07-28 11:45PM EDT63.501.801.551.900.00-220.00%
DISH170818P000640002017-08-03 9:57AM EDT64.002.333.203.60+0.23+10.95%250.00%
DISH170818P000645002017-07-28 11:45PM EDT64.501.851.952.300.00-21220.00%
DISH170818P000650002017-08-16 1:12PM EDT65.007.000.000.000.00-300.00%
DISH170818P000655002017-07-28 11:45PM EDT65.502.252.552.900.00-110.00%
DISH170818P000675002017-07-20 2:38PM EDT67.503.503.704.500.00-10200.00%
DISH170818P000700002017-07-21 11:51PM EDT70.005.405.606.200.00-220.00%