DISH - DISH Network Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DISH230609C000035002023-05-15 10:20AM EDT3.502.863.554.750.00-1502001,232.81%
DISH230609C000040002023-06-02 11:59AM EDT4.003.003.055.300.00-11996.88%
DISH230609C000055002023-06-02 3:58PM EDT5.501.811.794.200.00-10839.06%
DISH230609C000060002023-06-06 2:28PM EDT6.001.311.323.25-0.28-17.61%182592.19%
DISH230609C000065002023-06-07 3:53PM EDT6.501.401.131.70+0.44+45.83%5314264.06%
DISH230609C000070002023-06-07 3:52PM EDT7.000.780.770.88+0.21+36.84%682,502126.56%
DISH230609C000075002023-06-07 3:56PM EDT7.500.390.350.47+0.10+34.48%2161,159108.59%
DISH230609C000080002023-06-07 3:57PM EDT8.000.180.150.18+0.04+28.57%4711,402111.72%
DISH230609C000085002023-06-07 3:58PM EDT8.500.080.060.13+0.02+33.33%139699142.19%
DISH230609C000090002023-06-07 3:53PM EDT9.000.070.020.08+0.05+250.00%122,256157.81%
DISH230609C000095002023-06-06 11:20AM EDT9.500.020.000.100.00-3679198.44%
DISH230609C000100002023-06-07 10:02AM EDT10.000.010.000.250.00-30272299.22%
DISH230609C000105002023-06-05 1:20PM EDT10.500.020.000.750.00-3029491.41%
DISH230609C000110002023-06-02 1:12PM EDT11.000.030.000.050.00-237347259.38%
DISH230609C000115002023-06-02 3:23PM EDT11.500.010.000.050.00-2548284.38%
DISH230609C000120002023-06-02 10:05AM EDT12.000.010.000.710.00-5050592.19%
DISH230609C000125002023-06-02 12:09PM EDT12.500.020.000.640.00-118108603.13%
DISH230609C000130002023-06-02 1:55PM EDT13.000.010.000.050.00-190248356.25%
DISH230609C000140002023-06-02 1:04PM EDT14.000.010.000.030.00-317455362.50%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DISH230609P000025002023-05-17 11:22AM EDT2.500.010.000.010.00--10625.00%
DISH230609P000030002023-05-09 12:35PM EDT3.000.040.000.010.00--1525.00%
DISH230609P000035002023-06-02 9:53AM EDT3.500.010.000.010.00-102162450.00%
DISH230609P000040002023-06-02 9:50AM EDT4.000.010.000.020.00-310355425.00%
DISH230609P000045002023-06-05 9:30AM EDT4.500.010.000.020.00-101,376350.00%
DISH230609P000050002023-06-06 9:54AM EDT5.000.010.000.010.00-113,060262.50%
DISH230609P000055002023-06-07 3:45PM EDT5.500.010.000.010.00-42,225212.50%
DISH230609P000060002023-06-07 2:47PM EDT6.000.020.000.020.00-771,745181.25%
DISH230609P000065002023-06-07 3:53PM EDT6.500.010.010.02-0.03-75.00%337902143.75%
DISH230609P000070002023-06-07 3:00PM EDT7.000.030.020.04-0.06-66.67%781,368112.50%
DISH230609P000075002023-06-07 3:50PM EDT7.500.100.100.15-0.13-56.52%2071,023106.25%
DISH230609P000080002023-06-07 11:29AM EDT8.000.440.290.47-0.13-22.81%61,111109.38%
DISH230609P000085002023-06-07 3:11PM EDT8.500.930.451.01-0.09-8.82%516875.00%
DISH230609P000090002023-06-07 2:34PM EDT9.001.331.041.60-0.37-21.76%1261195.31%
DISH230609P000095002023-05-22 10:57AM EDT9.502.971.493.400.00-11563.28%
DISH230609P000100002023-05-18 9:43AM EDT10.003.242.004.100.00-11664.06%
DISH230609P000110002023-05-08 3:10PM EDT11.003.732.805.150.00--13721.88%
DISH230609P000115002023-05-22 11:01AM EDT11.504.823.255.200.00-11639.06%
DISH230609P000125002023-06-05 9:50AM EDT12.505.234.255.450.00-31465.63%