DISH - DISH Network Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH190726C000330002019-07-05 1:08PM EDT33.006.988.709.700.00-20139.84%
DISH190726C000345002019-07-22 12:11AM EDT34.506.527.307.900.00--081.25%
DISH190726C000350002019-06-17 3:35PM EDT35.005.855.308.300.00-21233.01%
DISH190726C000355002019-07-22 1:25PM EDT35.506.206.207.200.00-10104.69%
DISH190726C000365002019-06-12 11:58AM EDT36.502.825.005.300.00-840.00%
DISH190726C000370002019-07-19 2:18PM EDT37.003.784.905.500.00-10083.98%
DISH190726C000375002019-06-25 10:34AM EDT37.502.374.405.000.00-13077.15%
DISH190726C000380002019-07-02 10:11AM EDT38.002.704.004.500.00--077.34%
DISH190726C000385002019-07-23 10:20AM EDT38.503.703.604.20+1.03+38.58%1086.33%
DISH190726C000390002019-07-23 10:36AM EDT39.003.303.003.70+0.20+6.45%1073.05%
DISH190726C000395002019-07-22 9:53AM EDT39.502.262.853.400.00-5087.11%
DISH190726C000400002019-07-23 9:47AM EDT40.002.552.452.95+0.22+9.44%11082.62%
DISH190726C000405002019-07-22 1:01PM EDT40.501.912.102.600.00-7082.03%
DISH190726C000410002019-07-22 3:52PM EDT41.001.901.752.250.00-136079.98%
DISH190726C000415002019-07-22 3:12PM EDT41.501.551.601.900.00-130082.23%
DISH190726C000420002019-07-23 11:38AM EDT42.001.651.401.65+0.25+17.86%51084.28%
DISH190726C000425002019-07-23 9:34AM EDT42.501.401.051.50+0.35+33.33%1083.30%
DISH190726C000430002019-07-22 3:55PM EDT43.001.150.851.25+0.10+9.52%5082.23%
DISH190726C000440002019-07-22 3:51PM EDT44.000.800.500.850.00-18079.69%
DISH190726C000450002019-07-23 9:44AM EDT45.000.550.300.65-0.15-21.43%1082.62%
DISH190726C000460002019-07-23 10:08AM EDT46.000.450.300.550.00-2093.36%
DISH190726C000500002019-07-23 10:17AM EDT50.000.260.200.35+0.01+4.00%280126.37%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH190726P000290002019-06-20 10:48AM EDT29.000.150.002.150.00--15356.25%
DISH190726P000295002019-06-24 10:14AM EDT29.500.170.001.400.00--0299.02%
DISH190726P000300002019-06-27 10:11AM EDT30.000.170.001.400.00-300288.28%
DISH190726P000305002019-06-27 9:47AM EDT30.500.210.001.600.00-300290.04%
DISH190726P000310002019-06-24 1:19PM EDT31.000.250.001.350.00--0264.45%
DISH190726P000315002019-06-27 9:51AM EDT31.500.300.000.750.00-300214.06%
DISH190726P000330002019-07-10 2:54PM EDT33.000.100.000.750.00-10187.11%
DISH190726P000335002019-07-02 3:41PM EDT33.500.270.000.750.00-40178.52%
DISH190726P000340002019-07-01 11:40AM EDT34.000.350.000.750.00-10169.73%
DISH190726P000350002019-07-23 10:05AM EDT35.000.150.100.25+0.05+50.00%150124.22%
DISH190726P000355002019-07-23 10:03AM EDT35.500.190.100.30-0.63-76.83%51120.70%
DISH190726P000360002019-07-23 10:48AM EDT36.000.250.150.30-0.01-3.85%710116.60%
DISH190726P000365002019-07-23 10:02AM EDT36.500.250.050.45-1.25-83.33%11112.11%
DISH190726P000370002019-07-23 9:40AM EDT37.000.300.150.350.00-30104.10%
DISH190726P000375002019-07-23 11:05AM EDT37.500.350.250.35+0.08+29.63%40101.76%
DISH190726P000380002019-07-23 10:13AM EDT38.000.490.300.50+0.18+58.06%20103.32%
DISH190726P000385002019-07-23 9:58AM EDT38.500.520.350.70+0.12+30.00%3190105.27%
DISH190726P000390002019-07-23 10:13AM EDT39.000.600.450.80+0.11+22.45%60103.71%
DISH190726P000395002019-07-22 3:53PM EDT39.500.550.550.850.00-30099.22%
DISH190726P000400002019-07-23 11:38AM EDT40.000.820.700.95+0.11+15.49%11097.27%
DISH190726P000405002019-07-23 10:51AM EDT40.501.000.851.10+0.28+38.89%2095.70%
DISH190726P000410002019-07-22 2:33PM EDT41.001.121.101.300.00-22097.46%
DISH190726P000415002019-07-22 3:57PM EDT41.501.541.251.550.00-124096.19%
DISH190726P000420002019-07-23 10:15AM EDT42.001.551.601.70+0.10+6.90%1096.58%
DISH190726P000425002019-07-22 12:12AM EDT42.501.501.852.100.00--099.80%