DISH Network Corp. Cl A

NAS: DISH

GO
/marketstate/country/us

Before the Bell

 --Quotes are delayed by 20 min

Jan 18, 2022, 7:28 a.m.

/zigman2/quotes/207505872/composite

$

36.00

Change

-0.19 -0.53%

Volume

Volume 207

Quotes are delayed by 20 min

/zigman2/quotes/207505872/composite

Previous close

$ 36.19

$ 36.19

Change

-0.11 -0.30%

Day low

Day high

$35.68

$36.51

Open

52 week low

52 week high

$28.53

$47.05

Open

OPTION CHAIN FOR DISH NETWORK CORP. CL A

In-the-money

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 33.40 34.70 2.50 quote 0.01 0.00 0.00 0.00 0.01 12.00
quote 0.00 0.00 0.00 30.45 31.70 5.00 quote 0.06 0.00 0.00 0.00 0.18 14.00
quote 25.80 0.00 0.00 28.30 29.75 1.00 7.50 quote 0.19 0.00 0.00 0.00 0.18 19.00
quote 33.50 0.00 0.00 25.55 26.40 8.00 10.00 quote 0.07 0.00 0.00 0.00 0.04 30,372
quote 17.10 0.00 0.00 22.90 25.10 1.00 12.50 quote 0.24 0.00 0.00 0.00 0.25 255.00
quote 18.10 0.00 0.00 21.00 21.40 4.00 15.00 quote 0.01 0.00 0.00 0.00 0.25 3,997
quote 26.20 0.00 0.00 16.85 20.20 11.00 17.50 quote 0.01 0.00 0.00 0.00 0.19 5,769
quote 12.47 0.00 0.00 16.10 16.40 82.00 20.00 quote 0.01 0.00 0.00 0.00 0.05 1,517
quote 13.30 0.00 0.00 11.95 15.10 130.00 22.50 quote 0.01 0.00 0.00 0.00 0.11 874.00
quote 8.55 0.00 0.00 11.10 11.35 2,737 25.00 quote 0.05 0.00 0.00 0.00 0.05 14,285
quote 0.00 0.00 0.00 9.05 9.35 27.00 quote 0.01 0.00 0.00 0.00 0.28 11.00
quote 16.32 0.00 0.00 8.45 8.85 56.00 27.50 quote 0.02 0.00 0.00 0.01 0.13 6,041
quote 0.00 0.00 0.00 8.10 8.35 28.00 quote 0.49 0.00 0.00 0.00 0.13 1.00
quote 0.00 0.00 0.00 7.60 7.85 28.50 quote 0.62 0.00 0.00 0.00 0.20 1.00
quote 0.00 0.00 0.00 5.55 8.50 29.00 quote 0.12 0.00 0.00 0.00 0.21 22.00
quote 7.00 0.00 0.00 6.10 6.35 623.00 30.00 quote 0.10 0.00 0.00 0.00 0.15 6,925
quote 0.00 0.00 0.00 5.10 5.35 31.00 quote 0.06 0.00 0.00 0.00 0.22 30.00
quote 3.00 0.00 0.00 4.15 4.35 77.00 32.00 quote 0.12 0.00 0.00 0.00 0.13 245.00
quote 4.00 0.00 0.00 3.65 3.90 1,327 32.50 quote 0.08 -0.07 20.00 0.03 0.12 1,321
quote 1.37 0.00 0.00 3.15 3.40 221.00 33.00 quote 0.81 0.00 0.00 0.06 0.13 185.00
quote 2.87 0.00 0.00 2.62 2.94 112.00 33.50 quote 0.15 -0.02 34.00 0.09 0.16 167.00
quote 2.32 -0.71 1.00 1.84 2.44 265.00 34.00 quote 0.22 -0.08 16.00 0.13 0.19 164.00
quote 1.40 -0.33 109.00 1.48 1.61 11,675 35.00 quote 0.44 0.09 17.00 0.29 0.37 4,281
quote 0.82 -0.38 47.00 0.81 0.95 159.00 36.00 quote 0.79 0.11 45.00 0.62 0.74 165.00
36.19 Current price as of 1/14/2022 04:00:00 PM
quote 0.45 -0.10 219.00 0.40 0.50 604.00 37.00 quote 1.61 0.27 10.00 1.17 1.46 1,017
quote 0.28 -0.17 294.00 0.29 0.41 10,909 37.50 quote 1.55 0.18 101.00 1.56 1.85 3,051
quote 0.23 -0.22 125.00 0.21 0.33 185.00 38.00 quote 1.65 0.00 0.00 1.92 2.27 2.00
quote 0.21 0.00 0.00 0.11 0.23 51.00 39.00 quote 0.00 0.00 0.00 2.82 3.10
quote 0.17 0.02 51.00 0.08 0.18 9,749 40.00 quote 3.25 0.00 0.00 3.80 4.00 959.00
quote 0.12 0.00 0.00 0.03 0.24 4.00 41.00 quote 0.00 0.00 0.00 4.20 6.80
quote 0.00 0.00 0.00 0.02 0.30 42.00 quote 0.00 0.00 0.00 5.75 6.05
quote 0.24 0.00 0.00 0.03 0.19 2,652 42.50 quote 5.95 0.00 0.00 6.25 6.45 1,267
quote 0.00 0.00 0.00 0.00 0.19 43.00 quote 0.00 0.00 0.00 6.75 7.15
quote 0.06 0.00 0.00 0.00 0.18 22,998 45.00 quote 8.26 0.00 0.00 8.80 9.15 601.00
quote 0.05 0.00 5.00 0.05 0.13 9,837 47.50 quote 13.75 0.00 0.00 11.10 11.65 197.00
quote 0.01 -0.04 2.00 0.00 0.05 18,425 50.00 quote 7.45 0.00 0.00 13.50 14.15 1,205
quote 0.58 0.00 0.00 0.00 0.20 906.00 52.50 quote 10.00 0.00 0.00 16.20 16.60 179.00
quote 0.02 0.00 0.00 0.00 0.04 6,535 55.00 quote 13.80 0.00 0.00 17.80 21.15 25.00
quote 0.01 0.00 0.00 0.00 0.09 17,754 60.00 quote 27.90 0.00 0.00 23.60 24.70 38.00
quote 0.15 0.00 0.00 0.00 0.18 123.00 65.00 quote 31.45 0.00 0.00 28.60 29.65 8.00
quote 0.03 0.00 0.00 0.00 0.03 255.00 70.00 quote 0.00 0.00 0.00 33.55 34.70
CALLS PUTS
Expires January 28, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 15.85 16.65 20.00 quote 0.00 0.00 0.00 0.00 0.26
quote 8.50 0.00 0.00 10.95 11.50 1.00 25.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 9.00 9.50 27.00 quote 0.00 0.00 0.00 0.00 0.37
quote 0.00 0.00 0.00 8.00 8.50 28.00 quote 0.59 0.00 0.00 0.00 0.24 1.00
quote 0.00 0.00 0.00 7.50 8.10 28.50 quote 0.00 0.00 0.00 0.00 0.24
quote 0.00 0.00 0.00 7.00 7.50 29.00 quote 0.58 0.00 0.00 0.00 0.33 5.00
quote 0.00 0.00 0.00 6.10 6.50 30.00 quote 0.45 0.00 0.00 0.00 0.28 22.00
quote 5.43 1.91 1.00 5.00 5.55 1.00 31.00 quote 0.13 0.00 1.00 0.03 0.28 7.00
quote 2.63 0.00 0.00 4.15 4.55 28.00 32.00 quote 0.15 0.00 0.00 0.07 0.21 7.00
quote 0.00 0.00 0.00 3.60 4.10 32.50 quote 0.20 0.00 0.00 0.09 0.27 1.00
quote 1.55 0.00 0.00 3.25 3.65 8.00 33.00 quote 0.23 0.00 0.00 0.13 0.29 18.00
quote 0.00 0.00 0.00 2.68 3.20 33.50 quote 0.66 0.00 0.00 0.19 0.40 1.00
quote 2.69 -0.21 2.00 2.33 2.82 17.00 34.00 quote 0.34 0.01 1.00 0.32 0.52 20.00
quote 1.70 -0.94 10.00 1.62 1.98 68.00 35.00 quote 0.53 0.00 0.00 0.53 0.79 162.00
quote 1.02 -0.43 5.00 0.96 1.36 28.00 36.00 quote 1.00 0.21 173.00 0.90 1.18 180.00
36.19 Current price as of 1/14/2022 04:00:00 PM
quote 0.87 -0.04 4.00 0.72 0.94 52.00 37.00 quote 1.50 0.00 0.00 1.49 1.90 26.00
quote 0.75 -0.12 107.00 0.52 0.70 289.00 37.50 quote 1.46 0.00 0.00 1.81 2.16 6.00
quote 0.70 0.00 0.00 0.40 0.60 21.00 38.00 quote 1.94 0.00 0.00 2.15 2.56 3.00
quote 0.33 0.00 0.00 0.24 0.44 2.00 39.00 quote 0.00 0.00 0.00 3.00 3.30
quote 0.20 -0.06 32.00 0.15 0.30 301.00 40.00 quote 0.00 0.00 0.00 3.85 4.15
quote 0.24 0.00 0.00 0.01 0.33 6.00 41.00 quote 0.00 0.00 0.00 4.80 5.10
quote 0.00 0.00 0.00 0.00 0.28 42.00 quote 0.00 0.00 0.00 5.75 6.25
quote 0.00 0.00 0.00 0.02 0.27 43.00 quote 0.00 0.00 0.00 6.65 7.05
quote 0.00 0.00 0.00 0.02 0.28 45.00 quote 0.00 0.00 0.00 8.65 9.25
quote 0.00 0.00 0.00 0.00 0.25 50.00 quote 0.00 0.00 0.00 13.60 14.35
quote 0.06 0.00 0.00 0.00 0.06 154.00 55.00 quote 0.00 0.00 0.00 18.25 20.00

February, 2022 Options

Show

March, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/200467500/composite NVDA+6.20%
  • /zigman2/quotes/201948298/composite BABA-5.69%
  • /zigman2/quotes/202092269/composite ENSC+36.10%
  • /zigman2/quotes/200164174/composite SNOA+74.50%
  • /zigman2/quotes/207683784/composite TIGR-10.38%
X
Powered by StockTwits
Link to MarketWatch's Slice.