DISH - DISH Network Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DISH200403C000160002020-03-17 9:53AM EDT16.003.600.000.000.00--00.00%
DISH200403C000170002020-03-26 1:25PM EDT17.003.300.000.000.00--00.00%
DISH200403C000180002020-03-16 1:27PM EDT18.003.500.000.000.00--00.00%
DISH200403C000185002020-04-01 12:32PM EDT18.500.800.000.000.00-2100.00%
DISH200403C000200002020-04-01 3:38PM EDT20.000.300.000.000.00-5025.00%
DISH200403C000210002020-04-01 11:15AM EDT21.000.200.000.000.00-100050.00%
DISH200403C000215002020-03-26 1:25PM EDT21.501.000.000.000.00--050.00%
DISH200403C000220002020-03-31 10:59AM EDT22.000.400.000.000.00-31050.00%
DISH200403C000225002020-03-31 2:33PM EDT22.500.100.000.000.00-45050.00%
DISH200403C000230002020-03-31 9:52AM EDT23.000.190.000.000.00-37050.00%
DISH200403C000235002020-03-31 12:34PM EDT23.500.050.000.000.00-36050.00%
DISH200403C000240002020-03-26 1:55PM EDT24.000.050.000.000.00-2050.00%
DISH200403C000250002020-03-30 12:06PM EDT25.000.050.000.000.00-1050.00%
DISH200403C000270002020-03-26 1:55PM EDT27.000.900.000.000.00-1050.00%
DISH200403C000300002020-03-26 1:40PM EDT30.000.600.000.000.00--050.00%
DISH200403C000325002020-03-26 1:25PM EDT32.502.200.000.000.00--050.00%
DISH200403C000335002020-03-26 1:55PM EDT33.502.400.850.000.00-20579.69%
DISH200403C000345002020-03-26 1:40PM EDT34.500.100.550.000.00-20541.41%
DISH200403C000350002020-03-26 1:55PM EDT35.001.360.550.000.00--0550.00%
DISH200403C000375002020-02-26 12:45PM EDT37.502.220.200.200.00-12555.47%
DISH200403C000380002020-02-26 10:57AM EDT38.000.520.150.200.00-51549.22%
DISH200403C000395002020-02-28 11:51AM EDT39.500.360.100.350.00-20600.00%
DISH200403C000400002020-02-18 1:42PM EDT40.003.700.000.550.00-40632.03%
DISH200403C000405002020-02-21 1:57PM EDT40.500.160.000.450.00-30614.06%
DISH200403C000410002020-03-02 11:24AM EDT41.000.200.000.150.00-23515.63%
DISH200403C000415002020-03-04 4:39PM EDT41.500.100.000.000.00-1050.00%
DISH200403C000420002020-02-19 12:59PM EDT42.002.450.000.450.00-120635.94%
DISH200403C000425002020-03-27 12:54PM EDT42.500.030.000.000.00-1050.00%
DISH200403C000430002020-03-25 9:43AM EDT43.000.400.050.150.00-122564.06%
DISH200403C000435002020-03-26 2:10PM EDT43.500.40-0.000.00--050.00%
DISH200403C000445002020-03-25 9:43AM EDT44.500.400.000.150.00-110556.25%
DISH200403C000450002020-03-25 9:43AM EDT45.000.400.000.150.00--10562.50%
DISH200403C000460002020-02-19 10:43AM EDT46.000.930.000.400.00-10673.44%
DISH200403C000465002020-02-20 10:38AM EDT46.500.130.000.450.00--0693.75%
DISH200403C000480002020-03-19 12:53PM EDT48.000.130.000.150.00-13595.31%
DISH200403C000500002020-03-03 11:56AM EDT50.000.100.000.000.00-1050.00%
DISH200403C000550002020-02-20 10:40AM EDT55.000.150.000.250.00-10714.06%
Putsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DISH200403P000140002020-03-31 3:10PM EDT14.000.050.000.000.00-10050.00%
DISH200403P000150002020-04-01 3:09PM EDT15.000.050.000.000.00-3050.00%
DISH200403P000190002020-04-01 11:51AM EDT19.000.800.000.000.00-5000.00%
DISH200403P000200002020-03-31 1:27PM EDT20.000.950.000.000.00-8100.00%
DISH200403P000210002020-03-31 10:21AM EDT21.001.480.000.000.00-1000.00%
DISH200403P000220002020-03-16 1:19PM EDT22.003.270.000.000.00--00.00%
DISH200403P000225002020-03-26 1:55PM EDT22.504.000.000.000.00--00.00%
DISH200403P000250002020-03-26 1:25PM EDT25.004.840.000.000.00--00.00%
DISH200403P000300002020-03-16 10:00AM EDT30.008.800.000.000.00-3000.00%
DISH200403P000310002020-03-26 2:25PM EDT31.001.620.000.000.00--200.00%
DISH200403P000330002020-03-02 1:03AM EDT33.006.9010.7015.400.00-11756.64%
DISH200403P000335002020-02-27 4:52PM EDT33.502.7510.1013.200.00-39200.00%
DISH200403P000345002020-03-02 1:03AM EDT34.500.9212.1016.900.00--100790.23%
DISH200403P000350002020-03-27 4:16AM EDT35.002.4912.0016.400.00-2101451.56%
DISH200403P000360002020-03-12 9:51AM EDT36.0015.2015.0019.800.00-22467.19%
DISH200403P000365002020-04-01 10:38AM EDT36.5017.400.000.000.00-100.00%
DISH200403P000370002020-03-27 4:16AM EDT37.0010.8614.9019.500.00--0866.02%
DISH200403P000375002020-03-27 4:16AM EDT37.502.300.000.000.00-400.00%
DISH200403P000380002020-02-24 4:44PM EDT38.002.1215.2019.800.00-11689.84%
DISH200403P000385002020-03-04 3:20PM EDT38.505.320.000.000.00-100.00%
DISH200403P000390002020-03-27 4:16AM EDT39.001.550.0018.300.00--00.00%
DISH200403P000400002020-03-02 1:03AM EDT40.007.8017.7022.400.00-10897.66%
DISH200403P000405002020-02-24 2:45PM EDT40.5019.6917.6020.300.00-3770.00%
DISH200403P000410002020-03-27 4:16AM EDT41.003.7320.8020.500.00-100.00%
DISH200403P000415002020-03-27 4:16AM EDT41.502.6521.3021.800.00--00.00%
DISH200403P000420002020-02-24 1:04AM EDT42.003.560.000.000.00-300.00%
DISH200403P000425002020-03-27 4:16AM EDT42.503.4222.3024.700.00-40886.72%
DISH200403P000470002020-03-27 4:16AM EDT47.006.6025.5029.300.00--0981.25%
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