DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA190823C002250002019-08-20 1:30PM EDT225.0035.8734.1034.65+2.07+6.12%3063.67%
DIA190823C002300002019-08-20 9:50AM EDT230.0030.5029.1029.65+1.60+5.54%1054.69%
DIA190823C002350002019-08-16 12:41PM EDT235.0023.6524.1524.700.00-5052.73%
DIA190823C002400002019-08-19 12:53PM EDT240.0021.8519.1519.700.00-25042.97%
DIA190823C002425002019-08-15 9:58AM EDT242.5013.7516.6517.150.00-3033.20%
DIA190823C002450002019-08-19 11:34AM EDT245.0016.9514.1514.700.00-7033.30%
DIA190823C002460002019-08-19 9:58AM EDT246.0015.6313.1513.700.00-16031.35%
DIA190823C002470002019-08-15 2:44PM EDT247.009.3012.2012.700.00-28029.30%
DIA190823C002475002019-08-19 11:41AM EDT247.5014.4011.7012.250.00-5030.96%
DIA190823C002480002019-08-15 3:18PM EDT248.008.8511.2011.750.00-42029.93%
DIA190823C002490002019-08-19 9:57AM EDT249.0012.6110.2510.750.00-3027.83%
DIA190823C002500002019-08-16 9:36AM EDT250.009.309.309.800.00-43027.49%
DIA190823C002510002019-08-20 9:53AM EDT251.009.698.358.85-1.16-10.69%2026.71%
DIA190823C002520002019-08-19 3:23PM EDT252.009.797.457.900.00-2025.59%
DIA190823C002525002019-08-19 10:11AM EDT252.508.917.057.450.00-3025.49%
DIA190823C002530002019-08-20 1:07PM EDT253.008.306.607.00-0.67-7.47%8025.24%
DIA190823C002540002019-08-20 11:47AM EDT254.007.145.756.10+1.29+22.05%11024.34%
DIA190823C002550002019-08-20 1:36PM EDT255.005.904.905.30-1.05-15.11%5024.54%
DIA190823C002560002019-08-20 3:55PM EDT256.004.604.154.45-1.82-28.35%13023.37%
DIA190823C002570002019-08-20 4:02PM EDT257.003.613.403.65-1.69-31.89%120022.29%
DIA190823C002575002019-08-20 3:56PM EDT257.503.403.053.30-1.15-25.27%77022.12%
DIA190823C002580002019-08-20 3:57PM EDT258.003.022.742.94-1.20-28.44%96021.66%
DIA190823C002590002019-08-20 3:59PM EDT259.002.292.122.28-1.48-39.26%193020.84%
DIA190823C002600002019-08-20 3:59PM EDT260.001.681.571.72-0.98-36.84%337020.26%
DIA190823C002610002019-08-20 4:13PM EDT261.001.101.091.23-0.98-47.12%723019.53%
DIA190823C002620002019-08-20 3:59PM EDT262.000.790.710.83-0.83-51.23%440018.78%
DIA190823C002625002019-08-20 3:49PM EDT262.500.800.550.67-0.55-40.74%189018.48%
DIA190823C002630002019-08-20 4:03PM EDT263.000.460.430.52-0.84-64.62%174018.02%
DIA190823C002640002019-08-20 3:59PM EDT264.000.310.240.31-0.50-61.73%3,032017.48%
DIA190823C002650002019-08-20 3:59PM EDT265.000.180.120.20-0.30-62.50%51017.68%
DIA190823C002660002019-08-20 3:55PM EDT266.000.100.050.13-0.22-68.75%150018.02%
DIA190823C002670002019-08-20 3:24PM EDT267.000.070.000.09-0.12-63.16%80018.65%
DIA190823C002675002019-08-20 12:10PM EDT267.500.060.000.08-0.09-60.00%7019.14%
DIA190823C002680002019-08-20 2:58PM EDT268.000.040.000.07-0.07-63.64%43019.63%
DIA190823C002690002019-08-20 11:09AM EDT269.000.030.010.06-0.04-57.14%50020.90%
DIA190823C002700002019-08-20 10:50AM EDT270.000.020.000.04-0.01-33.33%13021.29%
DIA190823C002710002019-08-20 3:55PM EDT271.000.020.000.03-0.01-33.33%12022.07%
DIA190823C002720002019-08-20 12:18PM EDT272.000.010.000.01-0.01-50.00%10020.70%
DIA190823C002725002019-08-19 3:13PM EDT272.500.020.000.030.00-1024.41%
DIA190823C002730002019-08-19 3:13PM EDT273.000.010.000.030.00-1025.20%
DIA190823C002740002019-08-20 10:00AM EDT274.000.010.000.03-0.01-50.00%1026.76%
DIA190823C002750002019-08-19 1:40PM EDT275.000.020.000.030.00-80028.32%
DIA190823C002760002019-08-06 9:47AM EDT276.000.050.000.040.00-13031.06%
DIA190823C002770002019-08-06 9:57AM EDT277.000.030.000.030.00-11031.45%
DIA190823C002775002019-08-13 1:02PM EDT277.500.020.000.040.00-9033.40%
DIA190823C002780002019-08-06 9:40AM EDT278.000.030.000.040.00-10034.18%
DIA190823C002790002019-08-05 10:09AM EDT279.000.060.000.040.00-7035.74%
DIA190823C002800002019-08-15 9:30AM EDT280.000.020.000.020.00-1033.99%
DIA190823C002825002019-08-06 10:43AM EDT282.500.010.000.040.00-1041.02%
DIA190823C002850002019-08-15 9:30AM EDT285.000.240.000.040.00-2044.53%
DIA190823C002875002019-08-05 10:09AM EDT287.500.010.000.040.00-5048.24%
DIA190823C002900002019-07-09 10:27AM EDT290.000.080.000.030.00--17850.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA190823P002250002019-08-15 2:41PM EDT225.000.020.000.040.00-2060.94%
DIA190823P002300002019-08-15 2:29PM EDT230.000.030.040.010.00-3053.91%
DIA190823P002325002019-08-19 12:10AM EDT232.500.13-0.040.00--052.34%
DIA190823P002350002019-08-16 2:12PM EDT235.000.040.000.040.00-46048.05%
DIA190823P002375002019-08-19 12:10AM EDT237.500.08-0.040.00--043.36%
DIA190823P002400002019-08-20 12:01PM EDT240.000.010.010.040.00-3039.06%
DIA190823P002425002019-08-19 9:59AM EDT242.500.030.000.050.00-12035.55%
DIA190823P002450002019-08-20 9:52AM EDT245.000.030.010.07-0.01-25.00%165032.62%
DIA190823P002460002019-08-19 12:21PM EDT246.000.050.020.090.00-90032.03%
DIA190823P002470002019-08-20 12:20PM EDT247.000.050.040.11-0.04-44.44%1031.06%
DIA190823P002475002019-08-20 2:36PM EDT247.500.050.040.12-0.05-50.00%7030.57%
DIA190823P002480002019-08-20 4:06PM EDT248.000.060.040.13-0.03-33.33%73029.98%
DIA190823P002490002019-08-20 9:51AM EDT249.000.110.080.14+0.02+22.22%28028.22%
DIA190823P002500002019-08-20 3:59PM EDT250.000.120.110.17-0.02-14.29%171027.15%
DIA190823P002510002019-08-20 3:59PM EDT251.000.180.150.19+0.01+5.88%120025.54%
DIA190823P002520002019-08-20 2:50PM EDT252.000.180.200.29-0.01-5.26%200025.83%
DIA190823P002525002019-08-20 4:00PM EDT252.500.300.240.34+0.10+50.00%304025.73%
DIA190823P002530002019-08-20 4:02PM EDT253.000.330.310.38+0.07+26.92%40025.24%
DIA190823P002540002019-08-20 2:26PM EDT254.000.350.430.51+0.01+2.94%21024.85%
DIA190823P002550002019-08-20 3:59PM EDT255.000.580.580.66+0.15+34.88%167024.24%
DIA190823P002560002019-08-20 4:00PM EDT256.000.780.760.83+0.23+41.82%208023.37%
DIA190823P002570002019-08-20 4:14PM EDT257.001.001.001.12+0.33+49.25%186023.39%
DIA190823P002575002019-08-20 3:59PM EDT257.501.141.141.27+0.29+34.12%188023.17%
DIA190823P002580002019-08-20 4:09PM EDT258.001.351.291.47+0.47+53.41%329023.34%
DIA190823P002590002019-08-20 4:05PM EDT259.001.801.661.82+0.69+62.16%964022.56%
DIA190823P002600002019-08-20 4:05PM EDT260.002.202.082.24+0.74+50.68%625021.75%
DIA190823P002610002019-08-20 4:00PM EDT261.002.622.602.79+0.72+37.89%298021.51%
DIA190823P002620002019-08-20 4:00PM EDT262.003.253.203.45+1.00+44.44%188021.66%
DIA190823P002625002019-08-20 3:21PM EDT262.503.013.503.80+0.60+24.90%25021.66%
DIA190823P002630002019-08-20 4:03PM EDT263.004.053.904.20+1.52+60.08%236022.12%
DIA190823P002640002019-08-20 1:54PM EDT264.003.754.655.00+0.25+7.14%58022.51%
DIA190823P002650002019-08-20 1:37PM EDT265.004.805.555.90+1.00+26.32%6023.83%
DIA190823P002660002019-08-19 1:18PM EDT266.004.526.456.850.00-16025.68%
DIA190823P002670002019-08-20 2:20PM EDT267.006.857.407.85-3.60-34.45%1028.30%
DIA190823P002675002019-08-13 10:06AM EDT267.505.787.908.450.00-13031.45%
DIA190823P002680002019-08-16 1:50PM EDT268.008.358.458.95-1.13-11.92%4032.76%
DIA190823P002690002019-08-19 9:40AM EDT269.007.369.409.950.00-1035.30%
DIA190823P002700002019-08-20 3:32PM EDT270.009.6010.4010.95+1.15+13.61%8037.79%
DIA190823P002710002019-08-20 12:20PM EDT271.009.9011.4011.95-2.38-19.38%10040.23%
DIA190823P002720002019-08-12 12:32PM EDT272.0011.4012.4012.950.00-1042.63%
DIA190823P002725002019-08-16 3:48PM EDT272.5013.7912.9013.450.00-3043.80%
DIA190823P002730002019-08-13 3:45PM EDT273.0010.5013.4013.950.00-1044.97%
DIA190823P002740002019-08-20 9:58AM EDT274.0013.4014.4514.95+0.85+6.77%40047.31%
DIA190823P002750002019-08-20 9:41AM EDT275.0014.4515.4015.95-2.16-13.00%2049.61%
DIA190823P002760002019-08-20 12:18PM EDT276.0014.9516.4016.95-2.75-15.54%10051.86%
DIA190823P002770002019-08-19 1:40PM EDT277.0015.2517.4017.950.00-10054.05%
DIA190823P002775002019-08-19 1:18PM EDT277.5015.7517.9018.450.00-40055.13%
DIA190823P002780002019-08-19 1:01PM EDT278.0016.2018.4018.950.00-48056.25%
DIA190823P002790002019-08-01 11:43AM EDT279.008.2519.4019.950.00-5050.15%
DIA190823P002800002019-08-19 10:01AM EDT280.0018.7520.4020.950.00-15052.05%
DIA190823P002850002019-08-19 9:44AM EDT285.0023.3025.4025.950.00-2061.43%
DIA190823P002900002019-08-15 2:00PM EDT290.0036.4530.4030.950.00-3070.41%
DIA190823P002950002019-08-19 12:10AM EDT295.0039.2535.4035.950.00---79.00%
DIA190823P003000002019-08-12 10:38AM EDT300.0044.9040.4040.950.00-2087.30%
DIA190823P003050002019-08-19 12:10AM EDT305.0049.9045.4045.950.00---95.31%