DISH - DISH Network Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH181026C000310002018-10-16 2:42PM EDT31.002.200.303.700.00+100.00%110.00%
DISH181026C000315002018-10-16 2:42PM EDT31.503.601.401.700.00-10100.00%
DISH181026C000330002018-10-16 2:42PM EDT33.004.530.751.000.00-10140.00%
DISH181026C000335002018-10-19 3:48PM EDT33.501.600.403.00+0.35+28.00%11759.77%
DISH181026C000340002018-10-17 9:51AM EDT34.000.951.202.600.00-33893.55%
DISH181026C000345002018-10-19 9:39AM EDT34.500.750.851.55+0.08+11.94%102766.50%
DISH181026C000350002018-10-22 1:38PM EDT35.000.650.550.65-0.05-7.14%375147.46%
DISH181026C000355002018-10-22 1:26PM EDT35.500.400.350.45-0.10-20.00%222646.97%
DISH181026C000360002018-10-22 12:58PM EDT36.000.290.200.30-0.01-3.33%66646.68%
DISH181026C000370002018-10-22 9:56AM EDT37.000.110.050.15-0.03-21.43%5016650.00%
DISH181026C000375002018-10-19 10:43AM EDT37.500.100.000.30-0.13-56.52%1617756.84%
DISH181026C000380002018-10-19 11:28AM EDT38.000.100.050.25+0.05+100.00%3010363.48%
DISH181026C000385002018-10-16 2:42PM EDT38.500.620.800.400.00-88112.60%
DISH181026C000400002018-10-16 2:42PM EDT40.000.400.250.500.00-11114.45%
DISH181026C000410002018-10-16 2:42PM EDT41.000.100.000.500.00-7070112.89%
DISH181026C000420002018-10-16 2:42PM EDT42.000.350.000.450.00-11120.90%
PutsforOctober 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH181026P000250002018-10-16 2:42PM EDT25.000.050.000.200.00-22164.06%
DISH181026P000280002018-10-18 1:41PM EDT28.000.060.000.450.00-50203140.23%
DISH181026P000285002018-10-16 2:42PM EDT28.500.300.150.350.00-2,2502,250135.16%
DISH181026P000300002018-10-15 10:16AM EDT30.000.200.000.400.00-7180101.56%
DISH181026P000305002018-10-16 2:42PM EDT30.500.150.450.750.00+100.00%33135.74%
DISH181026P000315002018-10-16 2:42PM EDT31.500.540.701.050.00-66.67%313136.82%
DISH181026P000320002018-10-16 2:42PM EDT32.000.770.851.200.00-88136.33%
DISH181026P000325002018-10-22 10:25AM EDT32.500.100.100.20-0.10-50.00%253252.93%
DISH181026P000330002018-10-22 10:16AM EDT33.000.200.150.25-0.13-39.39%2453.91%
DISH181026P000335002018-10-22 9:49AM EDT33.500.190.250.35-0.11-36.67%41451.95%
DISH181026P000340002018-10-19 1:16PM EDT34.000.450.251.10-0.60-57.14%132662.50%
DISH181026P000345002018-10-19 2:50PM EDT34.500.550.400.70-0.15-21.43%61850.39%
DISH181026P000350002018-10-22 11:05AM EDT35.000.810.750.85+0.06+8.00%53843.85%
DISH181026P000355002018-10-22 12:51PM EDT35.501.091.051.20-0.36-24.83%73746.48%
DISH181026P000370002018-10-19 2:28PM EDT37.002.351.003.50+0.10+4.44%200130.86%
DISH181026P000375002018-10-16 2:42PM EDT37.501.804.905.600.00-3030220.70%
DISH181026P000380002018-10-16 2:42PM EDT38.003.304.506.700.00-55221.48%
DISH181026P000400002018-10-16 2:42PM EDT40.003.607.408.100.00-5050268.36%
DISH181026P000420002018-10-16 2:42PM EDT42.006.669.109.900.00-22284.86%
DISH181026P000450002018-10-16 2:42PM EDT45.009.7012.1013.000.00-22331.45%