U.S. markets close in 2 hours 7 minutes

DISH Network Corporation (DISH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.52-0.06 (-0.21%)
As of 1:52PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH200925C000305002020-09-25 11:30AM EDT30.500.010.000.08-0.49-98.00%11585.94%
DISH200925C000310002020-09-22 3:31PM EDT31.000.350.000.120.00-1161111.72%
DISH200925C000315002020-09-18 2:44PM EDT31.500.350.000.050.00-110106.25%
DISH200925C000320002020-09-22 1:37PM EDT32.000.100.000.050.00-17120.31%
DISH200925C000325002020-09-24 12:55PM EDT32.500.050.000.060.00-10225137.50%
DISH200925C000330002020-09-23 3:29PM EDT33.000.150.000.050.00-232145.31%
DISH200925C000335002020-09-24 1:47PM EDT33.500.190.000.040.00-547153.13%
DISH200925C000340002020-09-21 9:58AM EDT34.000.150.000.040.00-199164.06%
DISH200925C000345002020-09-14 11:37AM EDT34.500.150.000.040.00-115175.00%
DISH200925C000350002020-09-16 1:32PM EDT35.000.860.000.040.00-54187.50%
DISH200925C000355002020-09-16 1:36PM EDT35.500.630.000.040.00-611196.88%
DISH200925C000360002020-09-25 1:37PM EDT36.000.020.000.04-0.83-97.65%16206.25%
DISH200925C000365002020-08-31 2:10PM EDT36.502.040.000.040.00-11218.75%
DISH200925C000380002020-09-17 3:44PM EDT38.000.060.000.040.00-100106246.88%
DISH200925C000400002020-09-17 2:45PM EDT40.000.170.000.040.00-49284.38%
DISH200925C000410002020-08-31 10:42AM EDT41.001.100.000.040.00-22303.13%
PutsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH200925P000200002020-08-24 3:36PM EDT20.000.030.000.000.00--050.00%
DISH200925P000270002020-09-24 10:41AM EDT27.000.090.000.080.00-27375.00%
DISH200925P000285002020-09-23 3:59PM EDT28.500.470.060.630.00-807759.77%
DISH200925P000290002020-09-23 12:08PM EDT29.000.700.310.680.00-3565.63%
DISH200925P000295002020-09-24 1:12PM EDT29.500.950.751.430.00-34040771.88%
DISH200925P000300002020-09-25 12:28PM EDT30.001.751.161.98+0.26+17.45%34987.11%
DISH200925P000305002020-09-22 10:46AM EDT30.501.001.782.390.00-669110.94%
DISH200925P000310002020-09-25 1:01PM EDT31.002.622.342.82+1.64+167.35%27127.34%
DISH200925P000315002020-09-17 2:44PM EDT31.503.052.913.25+2.10+221.05%116144.53%
DISH200925P000320002020-09-23 2:25PM EDT32.003.873.403.70+0.67+20.94%231147.66%
DISH200925P000325002020-09-21 11:40AM EDT32.502.903.854.200.00-153148.44%
DISH200925P000330002020-09-23 3:29PM EDT33.004.304.404.750.00-128189.06%
DISH200925P000335002020-09-04 10:41AM EDT33.502.304.855.250.00-77190.63%
DISH200925P000340002020-09-18 3:48PM EDT34.003.105.355.750.00-1119204.69%
DISH200925P000345002020-09-04 9:38AM EDT34.502.205.856.250.00-10217.19%
DISH200925P000350002020-08-31 11:47AM EDT35.001.966.406.750.00-44245.31%
DISH200925P000355002020-08-17 12:12AM EDT35.502.612.763.300.00--10.00%
DISH200925P000360002020-08-10 11:28AM EDT36.003.303.454.000.00-110.00%
DISH200925P000370002020-08-10 11:28AM EDT37.003.853.655.050.00-110.00%
DISH200925P000375002020-08-10 11:28AM EDT37.504.204.305.450.00-110.00%