U.S. Markets open in 3 hrs 22 mins

DISH Network Corporation (DISH)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
53.26+0.01 (+0.02%)
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 EDT51.502.201.502.450.00-210057.13%
DISH170929C000525002017-09-19 12:34PM EDT52.501.101.051.500.00-11643.65%
DISH170929C000530002017-09-22 12:51PM EDT53.000.950.801.00-0.80-45.71%322834.82%
DISH170929C000535002017-09-22 3:43PM EDT53.500.590.500.85-0.36-37.89%111938.72%
DISH170929C000540002017-09-22 12:24PM EDT54.000.430.400.75-0.12-21.82%342943.16%
DISH170929C000545002017-09-22 11:54PM EDT54.500.350.250.650.00-9746.39%
DISH170929C000550002017-09-22 11:54PM EDT55.000.250.100.550.00-20148.63%
DISH170929C000555002017-09-14 12:33PM EDT55.500.300.200.900.00-42554.88%
DISH170929C000570002017-09-18 11:05AM EDT57.000.190.000.500.00-11453.91%
DISH170929C000575002017-09-22 11:54PM EDT57.500.190.000.500.00-15058.40%
DISH170929C000580002017-09-07 10:47AM EDT58.001.350.350.550.00-1276.27%
DISH170929C000585002017-09-08 11:44PM EDT58.501.150.250.500.00-1176.17%
DISH170929C000590002017-09-06 12:56PM EDT59.000.950.200.450.00-1477.15%
DISH170929C000595002017-09-07 1:47PM EDT59.500.550.150.400.00-2477.54%
DISH170929C000600002017-09-08 3:50PM EDT60.000.250.150.30-0.50-66.67%65977.34%
DISH170929C000605002017-08-23 12:44PM EDT60.501.000.700.950.00-79122.07%
DISH170929C000615002017-09-15 11:58PM EDT61.500.100.000.100.00-4465.23%
DISH170929C000620002017-09-08 10:10AM EDT62.000.150.050.20-0.20-57.14%11080.86%
DISH170929C000625002017-09-08 10:24AM EDT62.500.160.050.20-0.46-74.19%3684.18%
DISH170929C000630002017-08-25 11:49PM EDT63.000.460.350.550.00-11119.34%
DISH170929C000635002017-08-11 5:25PM EDT63.500.800.600.900.00-120144.04%
DISH170929C000640002017-08-21 2:46PM EDT64.000.300.250.500.00-1414120.70%
DISH170929C000650002017-09-07 2:21PM EDT65.000.100.000.150.00-2291.02%
DISH170929C000655002017-08-18 11:45PM EDT65.500.300.150.40-0.28-93.33%75121.88%
DISH170929C000660002017-08-25 11:49PM EDT66.000.180.150.350.00-44122.46%
DISH170929C000665002017-08-18 11:45PM EDT66.500.430.100.400.00-55125.59%
DISH170929C000700002017-09-08 11:44PM EDT70.000.180.000.100.00-33110.94%
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 EDT50.000.180.000.450.00-151550.68%
DISH170929P000505002017-09-19 2:02PM EDT50.500.230.000.600.00-209550.00%
DISH170929P000510002017-09-18 2:58PM EDT51.000.450.050.600.00-133159.96%
DISH170929P000515002017-09-22 11:55PM EDT51.500.550.100.450.00-101045.61%
DISH170929P000520002017-09-20 9:55AM EDT52.000.350.200.650.00-11647.75%
DISH170929P000525002017-09-22 1:08PM EDT52.500.490.350.70-0.46-48.42%1530341.99%
DISH170929P000530002017-09-21 3:21PM EDT53.000.700.500.700.00-42533.20%
DISH170929P000535002017-09-22 11:55PM EDT53.500.900.751.050.00-101237.11%
DISH170929P000545002017-09-22 12:20PM EDT54.501.701.402.05+0.30+21.43%5953.22%
DISH170929P000550002017-09-21 3:31PM EDT55.002.001.652.500.00-22758.11%
DISH170929P000555002017-09-15 10:01AM EDT55.503.002.703.20+1.40+87.50%1162.40%
DISH170929P000560002017-09-22 2:06PM EDT56.002.702.553.10-0.33-10.89%21350.78%
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 EDT57.504.303.804.700.00-304671.97%
DISH170929P000580002017-09-19 3:46PM EDT58.004.604.405.300.00-10650.59%
DISH170929P000590002017-09-15 11:44PM EDT59.005.305.806.900.00-151595.51%
DISH170929P000615002017-09-11 3:29PM EDT61.507.007.9010.800.00-11147.17%
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%