U.S. Markets open in 3 hrs 40 mins

DISH Network Corporation (DISH)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
54.00+0.74 (+1.39%)
At close: 4:00PM EDT
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 EDT51.502.201.502.450.00-21000.00%
DISH170929C000525002017-09-19 12:34PM EDT52.501.101.051.500.00-1166.25%
DISH170929C000530002017-09-22 12:51PM EDT53.000.950.801.00-0.80-45.71%32286.25%
DISH170929C000535002017-09-22 3:43PM EDT53.500.590.500.85-0.36-37.89%111925.20%
DISH170929C000540002017-09-25 3:56PM EDT54.000.700.000.000.00-1200.03%
DISH170929C000545002017-09-25 1:09PM EDT54.500.250.000.000.00-103.13%
DISH170929C000550002017-09-25 3:10PM EDT55.000.250.000.000.00-1206.25%
DISH170929C000555002017-09-14 12:33PM EDT55.500.300.200.900.00-42550.20%
DISH170929C000560002017-09-26 5:29AM EDT56.000.100.000.000.00-10012.50%
DISH170929C000570002017-09-18 11:05AM EDT57.000.190.000.500.00-11451.66%
DISH170929C000575002017-09-22 11:54PM EDT57.500.190.000.500.00-15057.03%
DISH170929C000580002017-09-07 10:47AM EDT58.001.350.350.550.00-1276.07%
DISH170929C000585002017-09-08 11:44PM EDT58.501.150.250.500.00-1176.47%
DISH170929C000590002017-09-25 3:05PM EDT59.000.030.000.000.00-1025.00%
DISH170929C000595002017-09-07 1:47PM EDT59.500.550.150.400.00-2478.71%
DISH170929C000600002017-09-08 3:50PM EDT60.000.250.150.30-0.50-66.67%65978.91%
DISH170929C000605002017-08-23 12:44PM EDT60.501.000.700.950.00-79126.86%
DISH170929C000615002017-09-15 11:58PM EDT61.500.100.000.100.00-4466.80%
DISH170929C000620002017-09-08 10:10AM EDT62.000.150.050.20-0.20-57.14%11083.79%
DISH170929C000625002017-09-08 10:24AM EDT62.500.160.050.20-0.46-74.19%3687.50%
DISH170929C000630002017-08-25 11:49PM EDT63.000.460.350.550.00-11125.20%
DISH170929C000635002017-08-11 5:25PM EDT63.500.800.600.900.00-120152.15%
DISH170929C000640002017-08-21 2:46PM EDT64.000.300.250.500.00-1414127.25%
DISH170929C000650002017-09-07 2:21PM EDT65.000.100.000.150.00-2295.70%
DISH170929C000655002017-08-18 11:45PM EDT65.500.300.150.40-0.28-93.33%75128.91%
DISH170929C000660002017-08-25 11:49PM EDT66.000.180.150.350.00-44129.69%
DISH170929C000665002017-08-18 11:45PM EDT66.500.430.100.400.00-55133.40%
DISH170929C000700002017-09-08 11:44PM EDT70.000.180.000.100.00-33118.36%
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%8391.02%
DISH170929P000500002017-09-22 11:55PM EDT50.000.180.000.450.00-151564.65%
DISH170929P000505002017-09-25 11:06AM EDT50.500.050.000.000.00-1012.50%
DISH170929P000510002017-09-18 2:58PM EDT51.000.450.050.600.00-133159.96%
DISH170929P000515002017-09-25 3:38PM EDT51.500.200.000.000.00-10012.50%
DISH170929P000520002017-09-25 1:02PM EDT52.000.100.000.000.00-5012.50%
DISH170929P000525002017-09-25 12:46PM EDT52.500.350.000.000.00-606.25%
DISH170929P000530002017-09-25 3:45PM EDT53.000.350.000.000.00-2106.25%
DISH170929P000535002017-09-25 3:55PM EDT53.500.500.000.000.00-3803.13%
DISH170929P000545002017-09-22 12:20PM EDT54.501.701.402.050.00-5964.55%
DISH170929P000550002017-09-21 3:31PM EDT55.002.001.652.500.00-22766.89%
DISH170929P000555002017-09-15 10:01AM EDT55.503.002.703.200.00-1192.58%
DISH170929P000560002017-09-22 2:06PM EDT56.002.702.553.100.00-21371.19%
DISH170929P000565002017-09-07 12:06PM EDT56.501.452.502.800.00-31849.41%
DISH170929P000570002017-09-06 9:32AM EDT57.001.532.853.200.00-31147.95%
DISH170929P000575002017-09-21 2:54PM EDT57.504.303.804.700.00-304687.70%
DISH170929P000580002017-09-19 3:46PM EDT58.004.604.405.300.00-10699.41%
DISH170929P000590002017-09-15 11:44PM EDT59.005.305.806.900.00-1515138.28%
DISH170929P000615002017-09-11 3:29PM EDT61.507.007.9010.800.00-11194.43%
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%