DISH - DISH Network Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH180126C000430002018-01-19 11:46PM EST43.004.222.052.850.00-110.00%
DISH180126C000445002018-01-22 10:29AM EST44.502.281.852.05+0.79+53.02%151048.15%
DISH180126C000450002018-01-22 9:51AM EST45.001.201.501.85+0.17+16.50%3258.20%
DISH180126C000455002018-01-22 2:52PM EST45.501.371.151.30+0.57+71.25%5327845.31%
DISH180126C000460002018-01-22 10:10AM EST46.001.150.851.00+0.55+91.67%323144.82%
DISH180126C000465002018-01-22 3:29PM EST46.500.660.600.75+0.23+53.49%422944.63%
DISH180126C000470002018-01-22 9:57AM EST47.000.540.400.55+0.14+35.00%34044.73%
DISH180126C000475002018-01-22 2:43PM EST47.500.350.300.40+0.05+16.67%4425445.22%
DISH180126C000480002018-01-19 11:46PM EST48.000.400.150.25-0.85-212.50%192143.26%
DISH180126C000485002018-01-22 1:01PM EST48.500.150.150.25-0.05-25.00%24250.20%
DISH180126C000495002018-01-05 12:02PM EST49.501.171.401.60-0.88-42.93%115141.70%
DISH180126C000500002018-01-22 10:33AM EST50.000.100.000.15-0.41-80.39%156859.38%
DISH180126C000505002018-01-22 12:09PM EST50.500.050.000.10-0.05-50.00%153050.00%
DISH180126C000510002018-01-11 10:44AM EST51.000.550.500.750.00-322110.55%
DISH180126C000515002018-01-16 11:08AM EST51.500.280.000.100.00-243758.98%
DISH180126C000520002018-01-19 3:01PM EST52.000.050.000.10-0.15-75.00%22463.28%
DISH180126C000525002017-12-19 12:19PM EST52.501.100.701.150.00-13150.39%
DISH180126C000530002018-01-16 10:52AM EST53.000.180.000.100.00-61571.09%
DISH180126C000535002018-01-09 11:00AM EST53.500.300.100.300.00-12100.59%
DISH180126C000540002018-01-11 2:44PM EST54.000.190.150.200.00-49101.95%
DISH180126C000550002018-01-16 11:42AM EST55.000.080.000.150.00-21793.36%
DISH180126C000555002018-01-02 10:27AM EST55.500.350.200.300.00-510125.39%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH180126P000400002018-01-19 11:46PM EST40.000.050.000.150.00-3383.59%
DISH180126P000420002017-12-29 11:48PM EST42.000.250.150.250.00-2276.95%
DISH180126P000425002018-01-19 11:46PM EST42.500.150.100.250.00-5067.38%
DISH180126P000430002017-12-18 11:31AM EST43.000.250.250.400.00-254574.41%
DISH180126P000435002018-01-19 11:46PM EST43.500.290.200.500.00-303068.56%
DISH180126P000440002018-01-19 3:41PM EST44.000.450.350.55+0.05+12.50%1712367.58%
DISH180126P000445002018-01-22 10:26AM EST44.500.200.150.25-0.40-66.67%35945.31%
DISH180126P000450002018-01-22 2:01PM EST45.000.350.300.40-0.55-61.11%2197846.88%
DISH180126P000455002018-01-19 3:46PM EST45.501.151.001.20+0.69+150.00%163075.59%
DISH180126P000460002018-01-22 12:55PM EST46.000.750.600.75-0.50-40.00%342645.31%
DISH180126P000465002018-01-05 11:53PM EST46.500.750.500.650.00-10026.95%
DISH180126P000470002018-01-05 11:51AM EST47.000.930.600.95-0.47-33.57%251625.39%
DISH180126P000475002018-01-18 9:37AM EST47.502.232.203.000.00-42597.95%
DISH180126P000480002018-01-12 2:26PM EST48.000.590.450.65-0.41-41.00%2150.00%
DISH180126P000485002018-01-17 11:18AM EST48.503.313.104.000.00-520114.06%
DISH180126P000490002018-01-17 10:17AM EST49.003.443.704.400.00-22122.75%
DISH180126P000495002018-01-11 3:15PM EST49.501.350.951.300.00-10120.00%
DISH180126P000500002018-01-22 12:38PM EST50.003.803.704.00+2.05+117.14%41554.69%
DISH180126P000510002018-01-19 11:46PM EST51.006.675.606.100.00-11142.09%
DISH180126P000570002018-01-19 11:46PM EST57.0011.5911.5012.300.00-11219.34%