DIA - SPDRÂ Dow Jones Industrial Average ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180706C002000002018-06-22 10:53AM EDT200.0045.7045.8546.40-3.00-6.16%1265.23%
DIA180706C002100002018-06-22 11:54PM EDT210.0036.5035.8536.450.00-2252.78%
DIA180706C002175002018-06-01 11:58PM EDT217.5029.0029.0029.550.00-313153.05%
DIA180706C002200002018-06-15 11:55PM EDT220.0032.0130.8531.400.00-2288.55%
DIA180706C002250002018-06-15 11:55PM EDT225.0026.9325.9026.450.00-4478.58%
DIA180706C002300002018-06-22 11:54PM EDT230.0016.5016.0516.600.00-1232.35%
DIA180706C002350002018-06-21 9:46AM EDT235.0011.4511.2511.650.00-1125.17%
DIA180706C002375002018-06-08 4:02PM EDT237.5015.3916.0516.450.00-5067.00%
DIA180706C002400002018-06-22 11:36AM EDT240.007.006.707.00+1.35+23.89%1211219.52%
DIA180706C002410002018-06-22 10:22AM EDT241.006.305.806.15+1.00+18.87%63218.67%
DIA180706C002420002018-06-22 3:56PM EDT242.005.305.005.25+0.30+6.00%9717.33%
DIA180706C002425002018-06-22 3:48PM EDT242.505.054.654.80-0.95-15.83%12516.61%
DIA180706C002430002018-06-22 3:52PM EDT243.004.554.254.45+0.95+26.39%272316.46%
DIA180706C002440002018-06-22 3:57PM EDT244.003.753.503.65+0.69+22.55%318315.37%
DIA180706C002450002018-06-22 3:45PM EDT245.003.252.822.99+0.74+29.48%37672614.82%
DIA180706C002460002018-06-22 4:14PM EDT246.002.302.222.35+0.52+29.21%38057414.06%
DIA180706C002470002018-06-22 3:58PM EDT247.001.731.671.80+0.24+16.11%39547013.45%
DIA180706C002475002018-06-22 12:44PM EDT247.501.661.431.56+0.49+41.88%2410213.20%
DIA180706C002480002018-06-22 3:59PM EDT248.001.201.221.34+0.08+7.14%28272712.95%
DIA180706C002490002018-06-22 3:56PM EDT249.001.010.840.94+0.21+26.25%31962412.37%
DIA180706C002500002018-06-22 3:57PM EDT250.000.690.560.67+0.11+18.97%4021,17312.16%
DIA180706C002510002018-06-22 3:59PM EDT251.000.370.360.45-0.03-7.50%7436511.87%
DIA180706C002520002018-06-22 2:56PM EDT252.000.310.230.31+0.03+10.71%36855811.82%
DIA180706C002525002018-06-21 3:17PM EDT252.500.210.170.260.00-15225611.87%
DIA180706C002530002018-06-22 2:06PM EDT253.000.210.130.220.00-6245811.96%
DIA180706C002540002018-06-22 2:23PM EDT254.000.130.070.16-0.02-13.33%6144612.18%
DIA180706C002550002018-06-22 3:57PM EDT255.000.080.040.120.00-5130312.50%
DIA180706C002560002018-06-22 3:58PM EDT256.000.050.010.09-0.02-28.57%62912.79%
DIA180706C002570002018-06-20 11:03AM EDT257.000.080.040.080.00-545913.53%
DIA180706C002575002018-06-22 10:44AM EDT257.500.050.000.07-0.31-86.11%22713.67%
DIA180706C002580002018-06-22 1:36PM EDT258.000.050.000.07-0.04-44.44%635614.16%
DIA180706C002590002018-06-21 3:57PM EDT259.000.020.000.070.00-1306515.04%
DIA180706C002600002018-06-21 11:40AM EDT260.000.010.010.060.00-72,66115.58%
DIA180706C002625002018-06-15 10:47AM EDT262.500.080.050.13-0.16-66.67%1016020.17%
DIA180706C002650002018-06-15 1:46PM EDT265.000.030.020.10-0.07-70.00%1121.53%
DIA180706C002675002018-06-13 7:23PM EDT267.500.070.000.130.00-4024.81%
DIA180706C002850002018-06-15 11:55PM EDT285.000.040.000.030.00-5032.62%
PutsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180706P001950002018-06-01 11:45PM EDT195.000.150.070.140.00-131357.42%
DIA180706P002000002018-06-22 11:56PM EDT200.000.060.000.070.00-2249.02%
DIA180706P002100002018-06-20 1:18PM EDT210.000.040.000.090.00-2740.04%
DIA180706P002150002018-06-01 11:45PM EDT215.000.230.240.310.00-9942.77%
DIA180706P002175002018-05-25 11:55PM EDT217.500.360.320.390.00-15041.60%
DIA180706P002200002018-06-22 12:15PM EDT220.000.090.040.13-0.02-18.18%5010131.35%
DIA180706P002225002018-06-21 3:17PM EDT222.500.150.060.140.00-12328.96%
DIA180706P002250002018-06-21 3:17PM EDT225.000.240.100.160.00-15826.86%
DIA180706P002275002018-06-21 11:40AM EDT227.500.200.100.190.00-14424.81%
DIA180706P002300002018-06-22 3:59PM EDT230.000.200.150.22-0.12-37.50%1115322.58%
DIA180706P002325002018-06-21 11:40AM EDT232.500.400.200.280.00-74720.68%
DIA180706P002350002018-06-22 3:58PM EDT235.000.310.290.37-0.32-50.79%2310518.82%
DIA180706P002375002018-06-22 2:03PM EDT237.500.430.430.52-0.41-48.81%19717.09%
DIA180706P002400002018-06-22 4:02PM EDT240.000.750.680.78-0.45-37.50%6938115.55%
DIA180706P002410002018-06-22 4:00PM EDT241.000.880.810.91-0.31-26.05%5513214.84%
DIA180706P002420002018-06-22 3:29PM EDT242.000.950.971.09-0.76-44.44%4920514.27%
DIA180706P002425002018-06-22 12:29PM EDT242.501.091.061.19-0.53-32.72%249713.95%
DIA180706P002430002018-06-22 3:58PM EDT243.001.231.181.30-0.74-37.56%28816813.64%
DIA180706P002440002018-06-22 4:11PM EDT244.001.561.441.56-0.77-33.05%14347313.03%
DIA180706P002450002018-06-22 3:59PM EDT245.001.951.731.89-0.80-29.09%50733312.50%
DIA180706P002460002018-06-22 4:11PM EDT246.002.212.132.28-0.99-30.94%1,72253911.93%
DIA180706P002470002018-06-22 3:58PM EDT247.002.602.562.73-1.40-35.00%5818911.27%
DIA180706P002475002018-06-22 3:27PM EDT247.502.662.823.05-1.24-31.79%2824911.32%
DIA180706P002480002018-06-22 3:45PM EDT248.002.903.103.30-1.85-38.95%12018810.80%
DIA180706P002490002018-06-22 11:49AM EDT249.003.693.704.00-0.96-20.65%810110.65%
DIA180706P002500002018-06-22 4:03PM EDT250.004.504.454.75-1.90-29.69%5142810.32%
DIA180706P002510002018-06-22 1:50PM EDT251.005.045.205.55-1.26-20.00%33209.74%
DIA180706P002520002018-06-22 1:50PM EDT252.005.896.106.45+0.54+10.09%251019.62%
DIA180706P002525002018-06-21 11:33AM EDT252.507.556.506.950.00-9923410.18%
DIA180706P002530002018-06-22 1:02PM EDT253.006.956.857.40-0.45-6.08%22129.77%
DIA180706P002540002018-06-18 1:28PM EDT254.005.007.808.400.00-28210.84%
DIA180706P002550002018-06-22 11:56PM EDT255.008.808.859.350.00-20710.30%
DIA180706P002560002018-06-15 1:33PM EDT256.006.755.405.80+2.42+55.89%330.00%
DIA180706P002580002018-06-19 1:49PM EDT258.0011.4011.7512.350.00-11012.99%
DIA180706P002590002018-06-21 1:54PM EDT259.0013.8812.7513.350.00-454513.87%
DIA180706P002600002018-06-20 10:21AM EDT260.0013.4113.7514.350.00-45014.75%