DISH - DISH Network Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH180427C000365002018-04-20 12:34PM EDT36.501.301.001.35-0.90-40.91%101246.19%
DISH180427C000375002018-03-28 9:26AM EDT37.501.850.103.600.00-111196.09%
DISH180427C000390002018-04-18 10:36AM EDT39.001.180.150.400.00-45450.20%
DISH180427C000395002018-04-18 10:36AM EDT39.500.920.100.300.00-4650.78%
DISH180427C000400002018-04-20 1:09PM EDT40.000.100.050.15-0.65-86.67%3245.12%
DISH180427C000405002018-04-20 11:40AM EDT40.500.100.000.20-0.17-62.96%21454.88%
DISH180427C000410002018-04-18 10:41AM EDT41.000.440.000.200.00-1650.00%
DISH180427C000415002018-04-16 1:10PM EDT41.500.500.000.200.00-273054.49%
DISH180427C000420002018-04-20 11:53PM EDT42.000.290.000.750.00-171785.35%
DISH180427C000425002018-04-16 9:49AM EDT42.500.250.000.100.00-41455.08%
DISH180427C000435002018-04-18 2:33PM EDT43.500.250.000.100.00-41462.50%
DISH180427C000440002018-04-06 11:58PM EDT44.000.350.102.300.00-400162.11%
DISH180427C000450002018-04-02 12:51PM EDT45.000.190.200.350.00-12105.66%
DISH180427C000455002018-03-20 2:38PM EDT45.500.450.002.050.00-11167.97%
DISH180427C000480002018-03-13 5:16PM EDT48.000.600.350.800.00-44159.38%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH180427P000320002018-04-13 11:52PM EDT32.000.060.001.000.00-44114.84%
DISH180427P000340002018-04-02 2:14PM EDT34.000.600.100.450.00-428266.02%
DISH180427P000350002018-04-13 11:52PM EDT35.000.310.052.200.00-88102.83%
DISH180427P000355002018-04-16 1:30PM EDT35.500.470.100.300.00-1045.70%
DISH180427P000360002018-04-04 4:27PM EDT36.000.910.251.200.00-1161.52%
DISH180427P000365002018-03-28 9:27AM EDT36.501.600.153.000.00-808094.24%
DISH180427P000370002018-03-29 11:57PM EDT37.001.451.001.750.00-202072.56%
DISH180427P000375002018-04-20 11:44AM EDT37.500.680.751.05-0.15-18.07%53444.04%
DISH180427P000380002018-04-20 11:22AM EDT38.000.961.051.45+0.40+71.43%4849.02%
DISH180427P000390002018-04-19 2:53PM EDT39.000.951.852.150.00-2,00020449.02%
DISH180427P000400002018-04-20 11:51AM EDT40.002.531.453.50-0.18-6.64%101083.69%
DISH180427P000405002018-04-04 3:45PM EDT40.502.402.352.90-1.70-41.46%2160.00%
DISH180427P000430002018-04-11 3:15PM EDT43.004.302.456.200.00-11100.29%
DISH180427P000445002018-04-05 11:08AM EDT44.505.354.507.700.00-55115.23%
DISH180427P000450002018-03-16 11:50PM EDT45.003.904.405.500.00-1500.00%