Australia markets open in 1 hour 38 minutes

DISH Network Corporation (DISH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.37+0.44 (+2.45%)
At close: 04:00PM EDT
18.40 +0.03 (+0.16%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DISH220708C000060002022-06-21 1:13PM EDT6.0010.7012.2012.500.00--1570.31%
DISH220708C000160002022-06-22 2:08PM EDT16.001.452.402.550.00-3496.88%
DISH220708C000165002022-06-30 11:27AM EDT16.501.601.952.100.00-8891.41%
DISH220708C000170002022-07-01 12:17PM EDT17.001.331.551.70-0.52-28.11%112990.82%
DISH220708C000175002022-07-01 12:03PM EDT17.501.001.151.30+0.05+5.26%138484.38%
DISH220708C000180002022-07-01 12:06PM EDT18.000.700.800.90+0.08+12.90%136076.37%
DISH220708C000185002022-07-01 3:31PM EDT18.500.580.550.65-0.62-51.67%3140276.95%
DISH220708C000190002022-07-01 1:27PM EDT19.000.320.250.60-0.43-57.33%932479.69%
DISH220708C000195002022-07-01 3:34PM EDT19.500.250.200.30+0.05+25.00%602875.78%
DISH220708C000200002022-07-01 3:54PM EDT20.000.150.100.20+0.04+36.36%505,47275.39%
DISH220708C000205002022-07-01 10:35AM EDT20.500.050.050.15-0.05-50.00%1103378.13%
DISH220708C000210002022-07-01 2:02PM EDT21.000.050.000.35-0.25-83.33%2532106.25%
DISH220708C000220002022-07-01 11:10AM EDT22.000.100.000.15-0.03-23.08%1128103.91%
DISH220708C000225002022-06-27 11:16AM EDT22.500.080.002.150.00--1279.10%
DISH220708C000230002022-06-27 9:55AM EDT23.000.050.000.150.00-256122.66%
DISH220708C000250002022-05-27 2:41PM EDT25.000.650.000.200.00-11166.41%
DISH220708C000260002022-06-13 3:54PM EDT26.000.100.000.400.00-79212.50%
DISH220708C000280002022-05-31 10:44AM EDT28.000.350.000.150.00--4199.61%
DISH220708C000310002022-05-31 11:21AM EDT31.000.100.000.250.00--1260.16%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DISH220708P000080002022-06-21 12:16PM EDT8.000.050.000.100.00--60365.63%
DISH220708P000120002022-06-27 12:48PM EDT12.000.050.000.150.00-7595218.75%
DISH220708P000125002022-06-29 10:02AM EDT12.500.080.000.200.00--1213.28%
DISH220708P000130002022-06-27 3:39PM EDT13.000.060.000.150.00-4255183.59%
DISH220708P000135002022-06-27 9:53AM EDT13.500.200.000.150.00--1167.19%
DISH220708P000140002022-07-01 10:13AM EDT14.000.050.000.15-0.13-72.22%41852150.78%
DISH220708P000150002022-06-29 1:48PM EDT15.000.140.000.150.00-124118.75%
DISH220708P000155002022-07-01 2:00PM EDT15.500.100.050.15-0.40-80.00%2537111.72%
DISH220708P000160002022-06-30 3:51PM EDT16.000.210.050.200.00-15,913101.95%
DISH220708P000165002022-07-01 3:39PM EDT16.500.150.100.20-0.10-40.00%29430790.63%
DISH220708P000170002022-07-01 3:52PM EDT17.000.210.200.30-0.19-47.50%1723589.84%
DISH220708P000175002022-07-01 1:13PM EDT17.500.500.300.40-0.15-23.08%215483.79%
DISH220708P000180002022-07-01 3:30PM EDT18.000.540.450.55-0.36-40.00%5,0524478.91%
DISH220708P000185002022-07-01 3:28PM EDT18.500.740.650.80-0.26-26.00%297476.56%
DISH220708P000190002022-06-16 9:57AM EDT19.002.200.951.100.00-4675.98%
DISH220708P000195002022-06-24 11:57AM EDT19.501.551.301.450.00-1075.00%
DISH220708P000200002022-06-27 12:02PM EDT20.001.751.751.850.00-274278.71%
DISH220708P000210002022-06-09 11:09AM EDT21.001.652.552.800.00-1114474.22%
DISH220708P000215002022-06-29 3:59PM EDT21.503.623.003.300.00--271.88%
DISH220708P000220002022-06-14 1:34PM EDT22.004.603.503.800.00-13480.47%
DISH220708P000230002022-06-29 10:41AM EDT23.005.404.504.800.00-2496.88%
DISH220708P000300002022-06-17 1:21PM EDT30.0012.6811.5012.000.00-44245.31%