DISH - DISH Network Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH171124C000415002017-10-30 3:18PM EST41.505.406.108.200.00-2800.00%
DISH171124C000440002017-10-30 3:18PM EST44.003.384.406.400.00-400.00%
DISH171124C000475002017-11-06 9:47AM EST47.504.202.654.300.00-100110.74%
DISH171124C000485002017-10-27 10:47PM EST48.502.051.001.300.00-220.00%
DISH171124C000490002017-11-17 11:46PM EST49.001.671.602.300.00-10074.22%
DISH171124C000500002017-11-22 11:38AM EST50.000.610.000.00+0.06+10.91%2700.00%
DISH171124C000505002017-11-22 2:23PM EST50.500.300.000.00+0.05+20.00%300.78%
DISH171124C000510002017-11-22 12:23PM EST51.000.210.000.00+0.06+40.00%406.25%
DISH171124C000515002017-11-22 1:08PM EST51.500.100.000.00-0.04-28.57%7506.25%
DISH171124C000520002017-11-17 3:10PM EST52.000.310.250.45-0.44-58.67%43061.72%
DISH171124C000525002017-11-22 12:07PM EST52.500.050.000.00-0.22-81.48%2012.50%
DISH171124C000530002017-11-16 3:07PM EST53.000.250.100.200.00-11159.77%
DISH171124C000535002017-10-31 9:16AM EST53.500.950.500.700.00-44111.91%
DISH171124C000540002017-11-09 9:37AM EST54.000.800.450.950.00-579129.69%
DISH171124C000545002017-10-20 10:48PM EST54.500.700.650.800.00-10141.02%
DISH171124C000550002017-11-16 10:01AM EST55.000.100.000.250.00-312384.77%
DISH171124C000560002017-11-15 1:43PM EST56.000.100.000.350.00-48105.86%
DISH171124C000565002017-11-20 2:08PM EST56.500.050.000.450.00-47119.92%
DISH171124C000590002017-11-06 10:17AM EST59.000.350.000.250.00-1213132.81%
DISH171124C000595002017-10-13 10:57PM EST59.500.300.250.350.00-8181169.53%
DISH171124C000600002017-11-07 1:57PM EST60.000.300.000.200.00-7474137.50%
DISH171124C000605002017-10-19 10:30AM EST60.500.250.150.450.00-1984181.64%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH171124P000400002017-10-20 10:49PM EST40.000.180.100.200.00-1515195.31%
DISH171124P000435002017-10-27 10:48PM EST43.500.650.600.800.00-500214.06%
DISH171124P000440002017-11-06 2:38PM EST44.000.240.000.350.00-7585132.81%
DISH171124P000450002017-11-15 11:27AM EST45.000.100.000.400.00-1112119.92%
DISH171124P000460002017-11-15 11:49AM EST46.000.100.000.650.00-414119.14%
DISH171124P000465002017-11-09 12:51PM EST46.500.390.000.500.00-528100.39%
DISH171124P000475002017-11-10 3:57PM EST47.500.350.000.80-0.24-40.68%16197.27%
DISH171124P000480002017-10-23 9:14AM EST48.001.302.452.850.00-11257.81%
DISH171124P000485002017-11-17 1:42PM EST48.500.150.100.25-0.81-84.37%5254.30%
DISH171124P000490002017-11-22 12:36PM EST49.000.010.000.00-0.31-96.88%8012.50%
DISH171124P000495002017-10-27 10:48PM EST49.502.403.604.200.00-33295.31%
DISH171124P000500002017-11-22 11:28AM EST50.000.150.000.00-0.51-77.27%203.13%
DISH171124P000505002017-11-22 11:13AM EST50.500.450.000.00-0.40-47.06%200.00%
DISH171124P000510002017-10-30 8:46AM EST51.004.803.205.70+0.18+3.90%118278.13%
DISH171124P000515002017-11-13 11:02AM EST51.502.451.051.750.00-163675.49%
DISH171124P000525002017-10-13 10:58PM EST52.502.654.104.500.00-22208.01%
DISH171124P000535002017-10-31 9:58AM EST53.505.905.806.200.00-31280.27%
DISH171124P000580002017-10-20 10:49PM EST58.008.808.809.200.00-1010261.04%