DISH - DISH Network Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DISH201218C000125002020-06-15 3:33PM EDT12.5024.0020.6522.100.00--3117.38%
DISH201218C000150002020-06-15 3:33PM EDT15.0021.6018.8519.850.00--2113.67%
DISH201218C000225002020-06-22 6:38PM EDT22.5011.0011.8012.500.00-26171.88%
DISH201218C000250002020-06-22 6:38PM EDT25.004.6810.2010.600.00-808070.65%
DISH201218C000275002020-06-22 6:38PM EDT27.5010.608.109.000.00-95,90665.75%
DISH201218C000300002020-06-30 12:39PM EDT30.007.917.158.200.00-427071.51%
DISH201218C000325002020-06-30 2:21PM EDT32.506.705.856.500.00-12167.16%
DISH201218C000350002020-06-23 9:40AM EDT35.006.684.805.400.00-125866.11%
DISH201218C000375002020-06-22 11:59AM EDT37.505.603.654.450.00-16963.70%
DISH201218C000400002020-06-30 2:21PM EDT40.003.712.704.100.00-25564.28%
DISH201218C000450002020-06-22 2:51PM EDT45.003.001.732.960.00-416264.50%
DISH201218C000475002020-07-01 10:34AM EDT47.502.501.702.280.00-202,67865.16%
DISH201218C000500002020-07-01 12:59PM EDT50.001.600.862.170.00-11163.16%
DISH201218C000550002020-06-23 9:43AM EDT55.001.700.621.600.00--164.70%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DISH201218P000125002020-06-22 6:38PM EDT12.500.450.100.650.00--096.09%
DISH201218P000150002020-06-22 6:38PM EDT15.000.700.300.750.00-11086.91%
DISH201218P000175002020-06-04 3:26PM EDT17.500.700.111.090.00-102275.05%
DISH201218P000200002020-06-26 10:49AM EDT20.001.400.901.740.00-301,32180.57%
DISH201218P000225002020-06-15 2:22PM EDT22.501.801.462.290.00-13377.25%
DISH201218P000250002020-06-29 10:30AM EDT25.002.502.272.630.00-1050972.39%
DISH201218P000275002020-07-02 1:45PM EDT27.503.002.883.50-0.40-11.76%16,03568.51%
DISH201218P000300002020-06-30 3:22PM EDT30.004.054.154.550.00-105268.26%
DISH201218P000325002020-06-30 3:15PM EDT32.505.305.255.800.00-4017366.14%
DISH201218P000350002020-06-23 2:26PM EDT35.006.156.657.500.00-234066.53%
DISH201218P000375002020-06-23 3:13PM EDT37.507.528.209.150.00-21,08365.80%
DISH201218P000400002020-06-16 3:44PM EDT40.009.309.6511.050.00--5864.40%
DISH201218P000450002020-06-15 3:33PM EDT45.0011.9013.6014.300.00--1060.23%
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