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 EDT33.006.988.909.300.00-20186.52%
DISH190726C000345002019-07-22 12:11AM EDT34.506.527.407.800.00---160.35%
DISH190726C000350002019-06-17 3:35PM EDT35.005.855.308.300.00-21121.88%
DISH190726C000355002019-06-28 12:35PM EDT35.503.666.306.900.00--0143.16%
DISH190726C000365002019-06-12 11:58AM EDT36.502.825.005.300.00-8482.42%
DISH190726C000370002019-07-19 2:18PM EDT37.003.784.905.900.00-100139.45%
DISH190726C000375002019-06-25 10:34AM EDT37.502.374.505.200.00-130126.66%
DISH190726C000380002019-07-02 10:11AM EDT38.002.704.004.800.00--0120.61%
DISH190726C000385002019-07-18 3:11PM EDT38.502.673.604.000.00-30104.59%
DISH190726C000390002019-07-22 10:31AM EDT39.002.973.203.50+0.92+44.88%--98.24%
DISH190726C000395002019-07-22 9:53AM EDT39.502.262.803.20+0.57+33.73%5097.17%
DISH190726C000400002019-07-22 11:17AM EDT40.002.502.402.75+1.21+93.80%27090.92%
DISH190726C000405002019-07-22 11:22AM EDT40.502.152.002.45+0.45+26.47%1087.99%
DISH190726C000410002019-07-22 12:12PM EDT41.001.851.752.10+0.45+32.14%123086.72%
DISH190726C000415002019-07-22 11:36AM EDT41.501.551.351.75+0.68+78.16%63080.27%
DISH190726C000420002019-07-22 12:10PM EDT42.001.301.201.35+0.35+36.84%37077.83%
DISH190726C000425002019-07-22 12:05PM EDT42.501.151.051.30+0.70+155.56%13083.20%
DISH190726C000430002019-07-22 11:33AM EDT43.000.800.751.05+0.05+6.67%2078.03%
DISH190726C000440002019-07-22 11:40AM EDT44.000.700.500.750.00-122,04178.81%
DISH190726C000450002019-07-22 11:42AM EDT45.000.550.350.55-0.12-17.91%422,41581.35%
DISH190726C000460002019-07-22 11:50AM EDT46.000.350.200.85-0.44-55.70%9099.61%
DISH190726C000500002019-07-22 10:20AM EDT50.000.200.100.200.00-100103.91%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH190726P000290002019-06-20 10:48AM EDT29.000.150.002.150.00--15311.13%
DISH190726P000295002019-06-24 10:14AM EDT29.500.170.000.300.00--0176.95%
DISH190726P000300002019-06-27 10:11AM EDT30.000.170.001.200.00-300239.26%
DISH190726P000305002019-06-27 9:47AM EDT30.500.210.001.200.00-300230.08%
DISH190726P000310002019-06-24 1:19PM EDT31.000.250.001.200.00--0220.90%
DISH190726P000315002019-06-27 9:51AM EDT31.500.300.001.200.00-300211.91%
DISH190726P000330002019-07-10 2:54PM EDT33.000.100.000.850.00-10166.60%
DISH190726P000335002019-07-02 3:41PM EDT33.500.270.000.950.00-40163.87%
DISH190726P000340002019-07-01 11:40AM EDT34.000.350.000.800.00-10147.66%
DISH190726P000350002019-07-03 9:52AM EDT35.000.460.000.700.00--0126.37%
DISH190726P000355002019-06-20 9:31AM EDT35.500.820.050.800.00--1126.37%
DISH190726P000360002019-07-09 12:21PM EDT36.000.260.000.200.00-1079.69%
DISH190726P000365002019-06-20 2:10PM EDT36.501.500.051.050.00--1121.19%
DISH190726P000370002019-07-22 10:07AM EDT37.000.050.000.85-0.10-66.67%10102.34%
DISH190726P000375002019-07-22 10:26AM EDT37.500.270.150.90+0.07+35.00%100102.34%
DISH190726P000380002019-07-22 9:53AM EDT38.000.310.100.80-0.09-22.50%1088.28%
DISH190726P000385002019-07-22 10:03AM EDT38.500.400.150.50+0.25+166.67%-370.31%
DISH190726P000390002019-07-22 10:03AM EDT39.000.500.350.450.00-11067.97%
DISH190726P000395002019-07-22 11:36AM EDT39.500.520.350.55-0.13-20.00%--62.89%
DISH190726P000400002019-07-22 11:24AM EDT40.000.620.450.70-0.43-40.95%837061.62%
DISH190726P000405002019-07-22 11:54AM EDT40.500.720.550.80-0.63-46.67%10-57.42%
DISH190726P000410002019-07-22 11:21AM EDT41.001.001.000.95-0.60-37.50%1062.50%
DISH190726P000415002019-07-22 12:12PM EDT41.501.201.001.20-0.16-11.76%66056.54%
DISH190726P000420002019-07-22 12:12AM EDT42.001.251.251.450.00-6312055.18%
DISH190726P000425002019-07-22 12:12AM EDT42.501.501.551.700.00--4053.22%