DISH - DISH Network Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH190920C000175002019-07-03 11:16AM EDT17.5022.3014.5014.900.00-1320.00%
DISH190920C000200002019-07-18 9:48AM EDT20.0020.6011.9012.300.00-5160.00%
DISH190920C000225002019-07-18 3:23PM EDT22.5018.509.409.800.00-110.00%
DISH190920C000275002019-09-05 9:31AM EDT27.507.307.908.300.00-1121170.31%
DISH190920C000300002019-09-18 3:01PM EDT30.005.455.406.00-0.85-13.49%1235160.16%
DISH190920C000325002019-09-18 3:38PM EDT32.503.152.953.30-0.95-23.17%880579.69%
DISH190920C000350002019-09-18 3:49PM EDT35.000.870.800.90-0.08-8.42%1013,48954.69%
DISH190920C000375002019-09-17 3:03PM EDT37.500.110.000.150.00-1302,81856.64%
DISH190920C000400002019-09-18 3:26PM EDT40.000.030.000.10-0.02-40.00%28,25594.53%
DISH190920C000425002019-09-11 9:36AM EDT42.500.050.000.100.00-431,599131.25%
DISH190920C000450002019-09-18 3:38PM EDT45.000.050.000.150.00-110,699176.56%
DISH190920C000475002019-09-10 11:22AM EDT47.500.020.000.050.00-11,270176.56%
DISH190920C000500002019-09-11 3:07PM EDT50.000.040.000.100.00-11,715223.44%
DISH190920C000550002019-07-30 3:54PM EDT55.000.050.000.100.00-1735,345273.44%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH190920P000150002019-08-22 9:30AM EDT15.000.050.000.050.00-2956493.75%
DISH190920P000175002019-08-15 1:59PM EDT17.500.060.000.100.00-900450.00%
DISH190920P000200002019-08-14 11:51AM EDT20.000.100.000.000.00-30050.00%
DISH190920P000225002019-08-28 10:16AM EDT22.500.050.000.050.00-304,905275.00%
DISH190920P000250002019-08-30 10:21AM EDT25.000.050.000.050.00-10924218.75%
DISH190920P000275002019-09-05 11:33AM EDT27.500.100.000.050.00-301,436165.63%
DISH190920P000300002019-09-12 2:17PM EDT30.000.050.000.050.00-1,50711,153115.63%
DISH190920P000325002019-09-18 10:06AM EDT32.500.100.000.050.00-56,18867.97%
DISH190920P000350002019-09-18 3:58PM EDT35.000.300.250.30-0.30-50.00%251,98051.56%
DISH190920P000365002019-09-18 9:36AM EDT36.501.150.951.15+0.25+27.78%113353.32%
DISH190920P000375002019-09-16 3:46PM EDT37.501.791.802.100.00-1010,96672.66%
DISH190920P000400002019-09-06 10:29AM EDT40.004.634.104.600.00-11,937125.00%
DISH190920P000425002019-08-21 2:37PM EDT42.5010.406.807.100.00-358202114.06%
DISH190920P000450002019-08-21 2:03PM EDT45.0013.208.7010.400.00-621193.36%
DISH190920P000475002019-08-21 1:52PM EDT47.5015.6110.9012.800.00-1000374.80%
DISH190920P000550002019-07-15 12:23PM EDT55.0013.6022.7023.100.00-70803.91%