Singapore markets closed

DISH Network Corporation (DISH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.40-0.01 (-0.07%)
At close: 04:00PM EST
14.56 +0.16 (+1.11%)
After hours: 07:45PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DISH230203C000070002023-01-27 12:48PM EST7.007.497.357.55-0.01-0.13%362282.81%
DISH230203C000080002023-01-27 3:28PM EST8.006.556.356.80+0.35+5.65%45308.59%
DISH230203C000095002023-01-24 3:27PM EST9.504.804.855.200.00-11214.06%
DISH230203C000120002023-01-20 11:05AM EST12.001.892.412.740.00-1101126.17%
DISH230203C000125002023-01-27 12:48PM EST12.502.051.902.23+0.05+2.50%385103.91%
DISH230203C000130002023-01-27 12:46PM EST13.001.611.431.67+0.08+5.23%2480.86%
DISH230203C000135002023-01-25 2:45PM EST13.501.261.011.160.00-807066.80%
DISH230203C000140002023-01-27 3:57PM EST14.000.710.660.74-0.26-26.80%173,71860.35%
DISH230203C000145002023-01-27 3:58PM EST14.500.430.370.41-0.02-4.44%18816454.88%
DISH230203C000150002023-01-27 3:57PM EST15.000.210.180.24-0.03-12.50%7411,19755.08%
DISH230203C000155002023-01-27 3:57PM EST15.500.100.080.13-0.15-60.00%225955.86%
DISH230203C000160002023-01-27 10:06AM EST16.000.040.030.08-0.09-69.23%306958.20%
DISH230203C000165002023-01-27 2:08PM EST16.500.050.010.09-0.47-90.38%5068.75%
DISH230203C000170002023-01-23 2:17PM EST17.000.050.020.350.00-113113.67%
DISH230203C000175002023-01-26 9:57AM EST17.500.130.000.750.00-1454161.72%
DISH230203C000185002023-01-24 11:11AM EST18.500.010.000.550.00-16111168.75%
DISH230203C000190002023-01-23 11:22AM EST19.000.020.000.340.00-1111156.64%
DISH230203C000195002023-01-13 1:09PM EST19.500.030.000.050.00--30112.50%
DISH230203C000200002023-01-17 10:10AM EST20.000.040.000.050.00-1060120.31%
DISH230203C000205002023-01-13 1:07PM EST20.500.030.000.340.00--65185.55%
DISH230203C000210002023-01-13 12:57PM EST21.000.030.000.060.00--60137.50%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DISH230203P000090002023-01-19 2:12PM EST9.000.040.000.260.00--3238.28%
DISH230203P000095002023-01-19 2:10PM EST9.500.030.000.070.00--35164.06%
DISH230203P000100002023-01-20 2:17PM EST10.000.020.000.040.00-99132.81%
DISH230203P000105002023-01-24 11:15AM EST10.500.010.000.020.00-897106.25%
DISH230203P000115002023-01-27 2:39PM EST11.500.020.010.070.00-10947100.00%
DISH230203P000120002023-01-25 10:19AM EST12.000.060.010.060.00-21882.81%
DISH230203P000125002023-01-25 12:13PM EST12.500.080.010.050.00-2010364.84%
DISH230203P000130002023-01-27 1:44PM EST13.000.060.050.08-0.03-33.33%3323061.33%
DISH230203P000135002023-01-27 2:54PM EST13.500.110.100.15-0.05-31.25%2951356.25%
DISH230203P000140002023-01-27 3:54PM EST14.000.270.260.29-0.03-10.00%16918157.03%
DISH230203P000145002023-01-27 3:57PM EST14.500.470.440.50-0.07-12.96%26213152.34%
DISH230203P000150002023-01-27 2:21PM EST15.000.710.730.83+0.01+1.43%51450.78%
DISH230203P000155002023-01-27 12:01PM EST15.501.220.991.27-0.33-21.29%12067.19%
DISH230203P000160002023-01-10 12:45PM EST16.001.281.421.750.00--379.30%
DISH230203P000165002023-01-19 11:08AM EST16.502.691.812.240.00-12591.41%