DISH - DISH Network Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DISH200529C000215002020-05-22 10:03AM EDT21.507.437.1011.600.00-10731.25%
DISH200529C000220002020-05-14 11:03AM EDT22.002.547.3010.200.00-118543.36%
DISH200529C000225002020-05-13 6:59PM EDT22.502.800.000.000.00--00.00%
DISH200529C000230002020-05-22 10:03AM EDT23.005.955.909.300.00-110513.28%
DISH200529C000235002020-05-07 9:45AM EDT23.501.706.409.300.00-148293.75%
DISH200529C000240002020-05-26 3:31PM EDT24.007.156.208.900.00-384325.78%
DISH200529C000245002020-05-20 3:42PM EDT24.504.005.907.300.00-2214157.81%
DISH200529C000250002020-05-26 3:30PM EDT25.006.245.206.500.00-649277.73%
DISH200529C000255002020-05-21 12:14PM EDT25.503.404.706.300.00-1331315.63%
DISH200529C000260002020-05-26 3:41PM EDT26.005.114.306.300.00-3454197.66%
DISH200529C000265002020-05-26 9:30AM EDT26.504.602.606.100.00--1393.16%
DISH200529C000270002020-05-20 12:40PM EDT27.001.652.805.100.00-4147300.00%
DISH200529C000275002020-05-26 10:49AM EDT27.503.221.905.400.00-177111.72%
DISH200529C000280002020-05-26 11:41AM EDT28.002.601.754.500.00-14089.84%
DISH200529C000290002020-05-26 2:00PM EDT29.002.162.102.350.00-36589.06%
DISH200529C000300002020-05-27 11:17AM EDT30.000.951.201.45-0.30-24.00%860672.27%
DISH200529C000310002020-05-27 10:13AM EDT31.000.800.500.65-0.02-2.44%33458.59%
DISH200529C000320002020-05-27 3:54PM EDT32.000.200.150.25-0.20-50.00%16458.20%
DISH200529C000330002020-05-27 10:03AM EDT33.000.110.004.20+0.03+37.50%33314.06%
Putsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DISH200529P000150002020-05-13 6:59PM EDT15.000.450.000.000.00-37050.00%
DISH200529P000170002020-05-08 12:44PM EDT17.000.050.000.600.00-2020557.81%
DISH200529P000180002020-05-13 6:59PM EDT18.000.900.000.000.00--050.00%
DISH200529P000195002020-05-12 11:48AM EDT19.500.100.004.100.00--12858.20%
DISH200529P000200002020-05-15 10:58AM EDT20.000.180.001.000.00-600600493.75%
DISH200529P000205002020-05-18 1:06PM EDT20.500.050.000.750.00-2030435.55%
DISH200529P000210002020-05-26 9:30AM EDT21.000.060.000.800.00-2076423.05%
DISH200529P000215002020-05-18 10:45AM EDT21.500.100.004.100.00-1515735.55%
DISH200529P000220002020-05-26 9:30AM EDT22.000.090.003.800.00-2030681.64%
DISH200529P000225002020-05-19 1:38PM EDT22.500.050.004.100.00-2021678.13%
DISH200529P000230002020-05-14 9:34AM EDT23.001.150.002.600.00-1401526.37%
DISH200529P000235002020-05-06 3:35PM EDT23.502.050.004.100.00--19622.66%
DISH200529P000240002020-05-21 2:38PM EDT24.000.100.004.100.00--29595.51%
DISH200529P000245002020-05-19 11:23AM EDT24.500.210.000.100.00--55177.34%
DISH200529P000250002020-05-21 12:29PM EDT25.000.180.002.600.00--3430.86%
DISH200529P000255002020-05-11 10:17AM EDT25.501.750.000.650.00-2323238.28%
DISH200529P000270002020-05-26 10:39AM EDT27.000.050.000.050.00-2545100.78%
DISH200529P000275002020-05-22 11:13AM EDT27.500.400.001.500.00-28239.06%
DISH200529P000280002020-05-26 9:47AM EDT28.000.050.000.100.00-133589.84%
DISH200529P000290002020-05-20 12:37PM EDT29.001.500.054.000.00--10333.20%
DISH200529P000300002020-05-27 2:56PM EDT30.000.290.150.30-0.21-42.00%13268.75%
DISH200529P000320002020-05-22 3:28PM EDT32.002.700.652.250.00-6698.24%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more