DISH - DISH Network Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DISH200710C000265002020-06-16 9:56AM EDT26.509.005.309.400.00--2170.51%
DISH200710C000290002020-06-22 11:40AM EDT29.006.652.476.950.00-13102.73%
DISH200710C000300002020-06-22 10:37AM EDT30.005.901.605.900.00-2089.45%
DISH200710C000315002020-06-15 4:03PM EDT31.502.102.284.900.00-11162.50%
DISH200710C000320002020-07-02 3:02PM EDT32.002.051.874.900.00-10168.07%
DISH200710C000325002020-06-30 12:44PM EDT32.502.131.534.900.00--12174.61%
DISH200710C000330002020-07-06 1:00PM EDT33.001.350.804.30+0.15+12.50%410147.75%
DISH200710C000335002020-07-06 3:13PM EDT33.501.270.704.90+0.26+25.74%2119179.30%
DISH200710C000340002020-07-06 1:47PM EDT34.000.890.791.05+0.04+4.71%238273.14%
DISH200710C000345002020-07-01 2:52PM EDT34.500.810.204.35-0.49-37.69%1518173.24%
DISH200710C000350002020-07-06 2:20PM EDT35.000.670.000.85+0.04+6.35%74862.70%
DISH200710C000355002020-07-01 10:26AM EDT35.500.380.291.19-0.82-68.33%33395.51%
DISH200710C000360002020-07-06 12:07PM EDT36.000.300.001.98-0.05-14.29%3114123.14%
DISH200710C000370002020-07-02 2:39PM EDT37.000.190.010.32-0.09-32.14%119070.90%
DISH200710C000380002020-07-02 9:31AM EDT38.000.010.000.500.00-1094.53%
DISH200710C000385002020-06-22 11:13AM EDT38.500.950.004.150.00-554245.12%
DISH200710C000390002020-07-06 9:55AM EDT39.000.130.000.60+0.03+30.00%60113.28%
DISH200710C000400002020-07-01 1:42PM EDT40.000.140.004.350.00-27115277.73%
DISH200710C000410002020-06-23 3:48PM EDT41.000.350.004.300.00-22291.99%
DISH200710C000420002020-06-18 10:21AM EDT42.001.200.003.600.00--11282.03%
DISH200710C000450002020-06-30 12:47PM EDT45.000.050.004.300.00-44348.63%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DISH200710P000200002020-06-15 3:48PM EDT20.000.050.004.300.00--1575.20%
DISH200710P000255002020-06-23 12:53PM EDT25.500.090.004.300.00-4572383.01%
DISH200710P000270002020-06-30 3:15PM EDT27.000.050.004.300.00--72336.33%
DISH200710P000275002020-07-02 2:20PM EDT27.500.050.004.300.00-2151321.09%
DISH200710P000290002020-07-06 9:32AM EDT29.000.100.004.45-0.60-85.71%11281.84%
DISH200710P000300002020-07-06 10:53AM EDT30.000.350.110.50+0.08+29.63%367695.70%
DISH200710P000310002020-07-06 12:02PM EDT31.000.400.220.75-0.25-38.46%31492.58%
DISH200710P000315002020-07-06 12:55PM EDT31.500.760.001.95+0.11+16.92%350118.75%
DISH200710P000320002020-06-29 1:40PM EDT32.000.850.324.800.00-1234213.48%
DISH200710P000325002020-07-01 11:40AM EDT32.500.550.554.850.00-1235206.54%
DISH200710P000330002020-07-06 2:02PM EDT33.001.100.171.40+0.15+15.79%373465.43%
DISH200710P000335002020-06-29 10:27AM EDT33.501.811.004.900.00-1010188.96%
DISH200710P000340002020-07-06 11:21AM EDT34.001.801.314.90+0.45+33.33%20645181.05%
DISH200710P000345002020-07-02 10:46AM EDT34.501.471.634.900.00-22172.66%
DISH200710P000350002020-07-02 11:46AM EDT35.001.961.884.900.00-10161.04%
DISH200710P000355002020-06-23 3:33PM EDT35.502.002.254.900.00-116152.15%
DISH200710P000360002020-06-24 10:36AM EDT36.002.552.655.000.00-18146.19%
DISH200710P000370002020-06-25 9:43AM EDT37.003.802.205.950.00--13110.35%
DISH200710P000390002020-06-18 10:21AM EDT39.003.405.507.900.00--3191.80%
DISH200710P000410002020-06-18 10:21AM EDT41.004.706.459.900.00--19177.64%
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