UK markets closed

DISH Network Corporation (DISH)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
34.83-0.25 (-0.71%)
As of 2:14PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DISH200814C000290002020-08-07 9:35AM EDT29.006.004.357.000.00-20497.66%
DISH200814C000300002020-08-13 10:37AM EDT30.004.912.905.900.00-10424.22%
DISH200814C000310002020-08-07 2:58PM EDT31.003.032.984.350.00-1188267.19%
DISH200814C000315002020-07-31 1:20PM EDT31.502.082.574.000.00-232272.66%
DISH200814C000320002020-08-07 11:02AM EDT32.004.042.103.400.00-270230.08%
DISH200814C000325002020-08-12 11:43AM EDT32.502.501.412.970.00-1473217.97%
DISH200814C000330002020-08-12 1:03PM EDT33.001.980.042.410.00-159182.81%
DISH200814C000335002020-08-05 10:06AM EDT33.502.000.422.040.00-646177.34%
DISH200814C000340002020-08-12 1:33PM EDT34.001.050.371.890.00-1027087.70%
DISH200814C000345002020-08-14 9:30AM EDT34.501.040.300.97+0.20+23.81%112862.31%
DISH200814C000350002020-08-13 2:47PM EDT35.000.540.000.160.00-127432.23%
DISH200814C000355002020-08-14 11:46AM EDT35.500.080.003.55-0.20-71.43%5375285.35%
DISH200814C000360002020-08-13 2:44PM EDT36.000.190.000.090.00-209450.00%
DISH200814C000365002020-08-13 2:44PM EDT36.500.080.002.500.00-10120265.23%
DISH200814C000370002020-08-12 3:26PM EDT37.000.050.000.050.00-44368.75%
DISH200814C000375002020-08-07 2:22PM EDT37.500.020.002.220.00-222290.63%
DISH200814C000380002020-08-11 2:48PM EDT38.000.120.001.110.00-204217222.27%
DISH200814C000385002020-08-11 2:21PM EDT38.500.010.004.300.00-10484.77%
DISH200814C000390002020-08-10 2:52PM EDT39.000.100.004.300.00-522505.86%
DISH200814C000395002020-08-13 2:55PM EDT39.500.010.004.300.00-21526.17%
DISH200814C000400002020-08-07 2:00PM EDT40.000.150.004.300.00-1018545.70%
DISH200814C000410002020-08-07 10:23AM EDT41.000.220.004.300.00-23583.20%
DISH200814C000450002020-08-07 1:40PM EDT45.000.150.003.200.00-2395626.56%
DISH200814C000500002020-08-04 10:20AM EDT50.000.200.000.050.00--103303.13%
Putsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DISH200814P000200002020-08-07 10:08AM EDT20.000.010.000.000.00-1050.00%
DISH200814P000250002020-08-07 11:11AM EDT25.000.050.000.050.00-117293.75%
DISH200814P000260002020-08-07 12:12PM EDT26.000.050.004.300.00-2430874.61%
DISH200814P000270002020-08-14 10:53AM EDT27.000.080.004.30-0.25-75.76%115807.03%
DISH200814P000290002020-08-14 10:43AM EDT29.000.010.000.01-0.01-50.00%1964143.75%
DISH200814P000295002020-08-10 12:38PM EDT29.500.030.004.300.00-514644.53%
DISH200814P000300002020-08-10 3:40PM EDT30.000.050.000.120.00-44140172.66%
DISH200814P000305002020-08-05 12:07PM EDT30.500.660.004.250.00-1668576.95%
DISH200814P000310002020-08-13 9:46AM EDT31.000.100.000.050.00-140118.75%
DISH200814P000315002020-07-17 10:39AM EDT31.502.330.004.300.00-30517.58%
DISH200814P000320002020-08-13 9:46AM EDT32.000.050.004.300.00-6236485.74%
DISH200814P000325002020-08-12 3:40PM EDT32.500.110.004.350.00-154457.42%
DISH200814P000330002020-08-14 12:00PM EDT33.000.030.000.20-0.49-94.23%14089.84%
DISH200814P000335002020-08-13 10:17AM EDT33.500.130.000.990.00-110143.75%
DISH200814P000340002020-08-14 11:40AM EDT34.000.070.000.33-0.26-78.79%11065.04%
DISH200814P000345002020-08-14 12:00PM EDT34.500.140.000.72-0.11-44.00%3070.31%
DISH200814P000350002020-08-10 1:14PM EDT35.000.500.050.750.00-101790.63%
DISH200814P000355002020-08-13 10:15AM EDT35.500.810.031.840.00-2072.66%
DISH200814P000360002020-08-11 3:28PM EDT36.001.350.032.330.00-218227.34%
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