UK Markets open in 5 hrs 15 mins

DISH Network Corporation (DISH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.24+0.29 (+1.08%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DISH220121C000100002020-07-09 5:05PM EDT10.0021.840.000.000.00-540.00%
DISH220121C000125002020-07-09 5:05PM EDT12.5017.100.000.000.00-350.00%
DISH220121C000150002020-07-09 5:05PM EDT15.0014.200.000.000.00-110.00%
DISH220121C000175002020-06-29 10:44AM EDT17.5017.9017.9518.400.00-20144.02%
DISH220121C000200002020-09-16 9:55AM EDT20.0015.9511.4013.000.00-28980.03%
DISH220121C000225002020-07-09 5:05PM EDT22.5011.700.000.000.00-31280.00%
DISH220121C000250002020-07-31 1:52PM EDT25.0012.6614.2015.350.00-150127.37%
DISH220121C000275002020-09-23 3:42PM EDT27.508.307.359.250.00-1671.09%
DISH220121C000300002020-08-19 1:08PM EDT30.0011.707.809.800.00-112282.42%
DISH220121C000325002020-09-30 11:34AM EDT32.506.945.506.85-1.21-14.85%2017566.02%
DISH220121C000350002020-09-30 11:34AM EDT35.005.755.056.35-0.25-4.17%204,70167.36%
DISH220121C000375002020-09-21 10:10AM EDT37.505.204.005.700.00-803,33464.98%
DISH220121C000400002020-09-24 11:10AM EDT40.004.103.205.050.00-21,25863.05%
DISH220121C000425002020-08-13 10:08AM EDT42.507.384.106.850.00-10018178.03%
DISH220121C000450002020-09-30 3:13PM EDT45.003.902.333.85-0.85-17.89%18961.08%
DISH220121C000475002020-08-26 12:43PM EDT47.505.242.263.700.00-407463.11%
DISH220121C000500002020-09-30 3:02PM EDT50.002.452.402.73-0.20-7.55%62,50862.00%
DISH220121C000550002020-08-11 11:17AM EDT55.004.850.000.000.00-54,45012.50%
DISH220121C000600002020-09-24 1:06PM EDT60.001.701.302.290.00-11,76363.18%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DISH220121P000025002020-08-31 9:46AM EDT2.500.150.000.250.00-12117.97%
DISH220121P000050002020-07-09 5:05PM EDT5.000.500.000.000.00-2425.00%
DISH220121P000075002020-08-20 12:30PM EDT7.500.550.080.800.00-101382.32%
DISH220121P000100002020-07-06 2:38PM EDT10.000.850.601.060.00-3010677.98%
DISH220121P000125002020-07-09 5:05PM EDT12.503.100.000.000.00-2024412.50%
DISH220121P000150002020-08-06 9:33AM EDT15.001.730.542.710.00-13565.06%
DISH220121P000175002020-09-23 2:42PM EDT17.502.461.822.510.00-35,14060.16%
DISH220121P000200002020-09-21 10:52AM EDT20.003.152.633.500.00-23258.68%
DISH220121P000225002020-09-30 3:00PM EDT22.504.203.654.40-0.10-2.33%325056.32%
DISH220121P000250002020-09-23 2:41PM EDT25.005.354.705.80-0.10-1.83%41855.24%
DISH220121P000275002020-09-30 3:04PM EDT27.506.705.857.10-0.05-0.74%41052.93%
DISH220121P000300002020-09-24 12:45PM EDT30.008.127.208.650.00-306951.48%
DISH220121P000325002020-09-23 2:41PM EDT32.509.808.7010.200.00-126155.81%
DISH220121P000350002020-09-22 1:57PM EDT35.0010.7010.5011.900.00-348654.49%
DISH220121P000375002020-07-09 5:05PM EDT37.5019.030.000.000.00-77870.00%
DISH220121P000400002020-08-24 12:52PM EDT40.0013.1514.0016.250.00-101357.69%
DISH220121P000425002020-08-05 2:10PM EDT42.5014.9512.8516.400.00--2938.84%
DISH220121P000450002020-08-10 3:52PM EDT45.0016.2515.5017.300.00-5200.00%
DISH220121P000500002020-08-07 10:55AM EDT50.0019.6018.5021.150.00-1,2001,2010.00%
DISH220121P000550002020-07-09 5:05PM EDT55.0030.300.000.000.00-2180.00%