DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA190621C001110002019-05-20 10:22AM EDT111.00145.90154.20154.650.00-22407.81%
DIA190621C001120002019-06-07 10:56AM EDT112.00146.95153.20153.650.00-11403.91%
DIA190621C001180002019-06-07 11:11AM EDT118.00136.85147.20147.650.00-11381.25%
DIA190621C001200002019-06-06 11:56AM EDT120.00141.05145.20145.650.00-49373.83%
DIA190621C001250002019-06-07 11:11AM EDT125.00134.15140.20140.650.00-40356.25%
DIA190621C001300002019-06-10 12:10AM EDT130.0095.50135.20135.650.00-00339.06%
DIA190621C001320002019-06-07 11:11AM EDT132.00116.60133.20133.650.00--2332.42%
DIA190621C001500002019-06-07 10:56AM EDT150.00106.50115.20115.650.00-10276.17%
DIA190621C001550002019-06-10 12:10AM EDT155.0078.85110.20110.650.00-00261.72%
DIA190621C001800002019-06-17 3:58PM EDT180.0081.4585.2085.700.00-917198.83%
DIA190621C001900002019-06-18 1:05PM EDT190.0074.7075.2075.700.00-361174.02%
DIA190621C001920002019-06-10 12:10AM EDT192.0044.4573.2073.700.00-0102169.14%
DIA190621C001930002019-06-10 12:10AM EDT193.0050.3672.2072.700.00-11166.80%
DIA190621C001950002019-06-10 12:10AM EDT195.0046.7570.2070.700.00-12162.11%
DIA190621C001980002019-06-10 12:10AM EDT198.0060.4067.2067.700.00-12155.08%
DIA190621C002000002019-06-04 1:51PM EDT200.0065.2065.2065.700.00-239150.39%
DIA190621C002050002019-06-11 12:59PM EDT205.0055.4560.2060.700.00-22138.87%
DIA190621C002100002019-06-06 11:52AM EDT210.0046.3055.2055.700.00-148127.54%
DIA190621C002150002019-06-17 2:26PM EDT215.0046.9550.2050.650.00-1180114.26%
DIA190621C002200002019-06-13 9:30AM EDT220.0041.1745.2045.650.00-1253103.32%
DIA190621C002230002019-06-04 12:07PM EDT223.0029.6542.2042.700.00-4498.83%
DIA190621C002250002019-06-17 10:03AM EDT225.0036.7840.2040.700.00-209294.53%
DIA190621C002300002019-06-14 3:58PM EDT230.0031.7135.2035.650.00-4429382.03%
DIA190621C002330002019-06-14 10:16AM EDT233.0028.1032.2032.650.00-71875.78%
DIA190621C002350002019-06-18 1:05PM EDT235.0029.8530.2530.650.00-2123473.05%
DIA190621C002360002019-06-07 3:06PM EDT236.0024.6729.2029.650.00-11069.34%
DIA190621C002370002019-06-14 3:03PM EDT237.0024.7028.2028.650.00-32767.29%
DIA190621C002380002019-06-07 11:11AM EDT238.0021.5527.2027.650.00--865.23%
DIA190621C002390002019-06-03 1:20PM EDT239.0010.9526.2026.700.00-143364.45%
DIA190621C002400002019-06-18 12:46PM EDT240.0025.1025.2025.700.00-1390262.31%
DIA190621C002410002019-06-04 10:31AM EDT241.0012.0524.2024.700.00-205560.16%
DIA190621C002420002019-06-18 10:06AM EDT242.0022.9123.2023.700.00-41158.01%
DIA190621C002430002019-06-03 1:23PM EDT243.007.5522.2022.700.00-132255.86%
DIA190621C002440002019-06-04 10:27AM EDT244.009.4021.2021.700.00-383853.71%
DIA190621C002450002019-06-18 10:06AM EDT245.0019.9220.2020.700.00-52,46351.56%
DIA190621C002460002019-06-18 10:35AM EDT246.0019.0519.2019.650.00-22756.79%
DIA190621C002470002019-06-06 11:44AM EDT247.0010.3518.2018.650.00-12454.39%
DIA190621C002475002019-06-04 10:08AM EDT247.507.1017.7018.150.00-111153.22%
DIA190621C002480002019-06-11 10:12AM EDT248.0014.0017.2017.650.00-19352.00%
DIA190621C002490002019-06-18 10:38AM EDT249.0016.2016.2516.650.00-1515549.61%
DIA190621C002500002019-06-18 3:40PM EDT250.0015.1015.2515.500.00-181,83442.58%
DIA190621C002510002019-06-18 1:00PM EDT251.0014.1014.2514.700.00-123446.09%
DIA190621C002520002019-06-18 3:47PM EDT252.0013.4013.2013.700.00-41,02143.56%
DIA190621C002525002019-06-17 9:41AM EDT252.5011.7012.7513.200.00-36342.33%
DIA190621C002530002019-06-18 1:05PM EDT253.0011.8512.2012.700.00-1124641.07%
DIA190621C002540002019-06-18 1:05PM EDT254.0010.7511.2011.700.00-1428438.53%
DIA190621C002550002019-06-18 3:30PM EDT255.0010.5510.2510.700.00-762,14635.99%
DIA190621C002560002019-06-18 4:06PM EDT256.009.379.259.700.00-357833.40%
DIA190621C002570002019-06-18 4:06PM EDT257.008.378.308.700.00-6247830.76%
DIA190621C002575002019-06-18 2:35PM EDT257.508.137.808.250.00-1318930.37%
DIA190621C002580002019-06-18 3:55PM EDT258.006.957.307.700.00-3961328.08%
DIA190621C002590002019-06-18 3:31PM EDT259.006.456.356.700.00-1253,24825.34%
DIA190621C002600002019-06-18 3:59PM EDT260.005.245.405.850.00-4242,24124.98%
DIA190621C002610002019-06-18 3:20PM EDT261.004.714.554.750.00-8471,52720.46%
DIA190621C002620002019-06-18 3:54PM EDT262.003.643.654.050.00-1,0121,38621.41%
DIA190621C002625002019-06-18 3:59PM EDT262.503.223.253.550.00-49251719.68%
DIA190621C002630002019-06-18 3:32PM EDT263.002.972.873.200.00-49498319.65%
DIA190621C002640002019-06-18 3:59PM EDT264.002.222.162.440.00-76893818.36%
DIA190621C002650002019-06-18 3:59PM EDT265.001.501.521.700.00-1,5752,86816.50%
DIA190621C002660002019-06-18 3:59PM EDT266.001.021.001.200.00-1,0081,24416.19%
DIA190621C002670002019-06-18 4:14PM EDT267.000.640.610.780.00-60248915.60%
DIA190621C002675002019-06-18 3:43PM EDT267.500.480.460.550.00-27317514.55%
DIA190621C002680002019-06-18 3:55PM EDT268.000.340.340.480.00-52258115.21%
DIA190621C002690002019-06-18 3:59PM EDT269.000.200.160.280.00-55695514.99%
DIA190621C002700002019-06-18 3:50PM EDT270.000.130.100.150.00-4773,69314.70%
DIA190621C002710002019-06-18 3:59PM EDT271.000.060.040.090.00-4383315.04%
DIA190621C002720002019-06-18 3:55PM EDT272.001.060.000.070.00-8664016.21%
DIA190621C002725002019-06-18 2:33PM EDT272.500.010.000.040.00-21315.53%
DIA190621C002730002019-06-18 3:50PM EDT273.000.010.000.050.00-6486317.09%
DIA190621C002740002019-06-18 10:17AM EDT274.000.010.000.030.00-162417.38%
DIA190621C002750002019-06-18 3:25PM EDT275.000.010.000.010.00-23,52716.41%
DIA190621C002760002019-06-07 10:46AM EDT276.000.010.000.030.00-116020.51%
DIA190621C002770002019-06-07 4:09PM EDT277.000.010.000.030.00-116322.27%
DIA190621C002780002019-06-10 11:17AM EDT278.000.010.000.010.00-126320.70%
DIA190621C002790002019-05-22 10:15AM EDT279.000.010.000.030.00-140525.39%
DIA190621C002800002019-06-13 4:03PM EDT280.000.010.000.030.00-255,45126.95%
DIA190621C002810002019-05-20 12:28PM EDT281.000.010.000.030.00--128.32%
DIA190621C002850002019-06-12 12:21PM EDT285.000.010.000.030.00-73,79834.38%
DIA190621C002900002019-05-21 2:15PM EDT290.000.020.000.030.00-11,45441.41%
DIA190621C002950002019-06-07 10:56AM EDT295.000.010.000.030.00-155748.05%
DIA190621C003000002019-06-07 10:56AM EDT300.000.020.000.040.00-539052.34%
DIA190621C003050002019-06-06 9:46AM EDT305.000.020.000.040.00-573758.59%
DIA190621C003100002019-06-10 12:10AM EDT310.000.080.000.040.00-2527664.84%
DIA190621C003150002019-06-10 12:10AM EDT315.000.070.000.040.00-01270.31%
DIA190621C003200002019-06-10 12:10AM EDT320.000.080.000.040.00-02575.78%
DIA190621C003250002019-06-10 12:10AM EDT325.000.080.000.040.00-01082.03%
DIA190621C003300002019-06-10 12:10AM EDT330.000.080.000.030.00-0184.38%
DIA190621C003400002019-06-07 10:56AM EDT340.000.020.000.030.00-122895.31%
DIA190621C003450002019-06-10 12:10AM EDT345.000.120.000.020.00-040096.88%
DIA190621C003500002019-06-07 10:56AM EDT350.000.020.000.020.00-12101.56%
DIA190621C003550002019-06-07 10:56AM EDT355.000.010.000.020.00-116106.25%
DIA190621C003700002019-06-10 12:10AM EDT370.000.080.000.020.00-01118.75%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA190621P001110002019-06-10 12:12AM EDT111.000.030.000.020.00-39303.13%
DIA190621P001120002019-06-07 10:58AM EDT112.000.020.000.020.00-104300.00%
DIA190621P001150002019-06-10 12:12AM EDT115.000.080.000.020.00-13293.75%
DIA190621P001230002019-06-10 12:12AM EDT123.000.200.000.020.00-038268.75%
DIA190621P001240002019-06-10 12:12AM EDT124.000.190.000.020.00-020268.75%
DIA190621P001250002019-06-10 12:12AM EDT125.000.040.000.020.00-48104262.50%
DIA190621P001290002019-06-07 10:58AM EDT129.000.050.000.020.00-11253.13%
DIA190621P001300002019-06-10 9:52AM EDT130.000.010.000.020.00-100141250.00%
DIA190621P001310002019-06-10 12:12AM EDT131.000.220.000.020.00-02250.00%
DIA190621P001400002019-06-10 12:12AM EDT140.000.130.000.020.00-1126225.00%
DIA190621P001420002019-06-10 12:12AM EDT142.000.350.000.020.00-2020221.88%
DIA190621P001430002019-06-10 12:12AM EDT143.000.260.000.020.00-26218.75%
DIA190621P001450002019-06-10 12:12AM EDT145.000.460.000.020.00-05215.63%
DIA190621P001500002019-06-07 10:58AM EDT150.000.040.000.020.00-4497203.13%
DIA190621P001550002019-06-04 10:59AM EDT155.000.020.000.020.00-351190.63%
DIA190621P001600002019-06-06 3:35PM EDT160.000.010.000.020.00-10146181.25%
DIA190621P001650002019-06-07 10:58AM EDT165.000.030.000.020.00-156171.88%
DIA190621P001700002019-06-07 10:58AM EDT170.000.040.000.020.00-1079160.94%
DIA190621P001750002019-06-10 9:40AM EDT175.000.010.010.020.00-5061156.25%
DIA190621P001800002019-06-10 10:00AM EDT180.000.020.010.020.00-100422146.88%
DIA190621P001850002019-06-07 10:58AM EDT185.000.030.000.020.00-1198131.25%
DIA190621P001900002019-06-07 10:58AM EDT190.000.080.000.020.00-104693123.44%
DIA190621P001910002019-06-10 10:30AM EDT191.000.020.000.020.00-106121.88%
DIA190621P001920002019-06-10 10:38AM EDT192.000.010.000.020.00-1027118.75%
DIA190621P001930002019-06-10 11:04AM EDT193.000.010.000.020.00-70128118.75%
DIA190621P001940002019-06-10 10:31AM EDT194.000.020.000.020.00-10425115.63%
DIA190621P001950002019-06-07 10:58AM EDT195.000.050.000.020.00-15186114.06%
DIA190621P001960002019-06-07 10:58AM EDT196.000.010.000.020.00-35182112.50%
DIA190621P001970002019-06-07 10:58AM EDT197.000.090.000.020.00-116110.94%
DIA190621P001980002019-06-07 10:58AM EDT198.000.120.000.020.00-1290109.38%
DIA190621P001990002019-05-21 2:15PM EDT199.000.010.000.020.00-131107.81%
DIA190621P002000002019-05-31 10:02AM EDT200.000.010.000.010.00-11,09798.44%
DIA190621P002050002019-06-04 11:17AM EDT205.000.030.000.020.00-1059696.88%
DIA190621P002060002019-06-03 4:11PM EDT206.000.030.000.020.00-4095.31%
DIA190621P002070002019-06-03 4:10PM EDT207.000.030.000.020.00-36893.75%
DIA190621P002080002019-06-05 3:01PM EDT208.000.020.000.020.00-11292.19%
DIA190621P002090002019-06-05 3:01PM EDT209.000.020.000.020.00-1390.63%
DIA190621P002100002019-06-05 3:01PM EDT210.000.030.000.020.00-11,73089.06%
DIA190621P002110002019-05-29 4:13PM EDT211.000.040.000.020.00---87.50%
DIA190621P002120002019-06-05 9:56AM EDT212.000.030.000.020.00--385.94%
DIA190621P002130002019-05-31 11:18AM EDT213.000.070.000.020.00-36635683.59%
DIA190621P002140002019-05-31 10:28AM EDT214.000.080.000.020.00--13181.25%
DIA190621P002150002019-06-18 10:54AM EDT215.000.010.000.020.00-401,65279.69%
DIA190621P002160002019-05-31 1:15PM EDT216.000.100.000.020.00-202178.13%
DIA190621P002170002019-05-29 10:12AM EDT217.000.130.000.020.00--476.56%
DIA190621P002180002019-06-07 10:58AM EDT218.000.640.000.030.00--2478.13%
DIA190621P002190002019-06-07 10:58AM EDT219.000.110.000.030.00-12876.56%
DIA190621P002200002019-06-13 12:30PM EDT220.000.020.000.020.00-2812,70671.88%
DIA190621P002210002019-05-23 12:18PM EDT221.000.190.000.030.00-18418673.44%
DIA190621P002220002019-06-03 4:11PM EDT222.000.040.000.030.00-17271.88%
DIA190621P002230002019-06-05 2:42PM EDT223.000.040.000.030.00-513070.31%
DIA190621P002240002019-05-23 12:51PM EDT224.000.250.000.030.00-1813768.75%
DIA190621P002250002019-06-17 9:45AM EDT225.000.010.010.010.00-773,74964.06%
DIA190621P002260002019-06-06 9:55AM EDT226.000.060.000.030.00-727565.63%
DIA190621P002270002019-06-05 3:54PM EDT227.000.070.000.030.00-5022563.28%
DIA190621P002280002019-05-29 10:05AM EDT228.000.090.000.030.00-26561.72%
DIA190621P002290002019-06-04 12:50PM EDT229.000.150.000.030.00-12035860.16%
DIA190621P002300002019-06-12 10:52AM EDT230.000.010.000.030.00-102,20958.59%
DIA190621P002310002019-06-12 10:11AM EDT231.000.020.010.060.00-59862.89%
DIA190621P002320002019-06-10 12:13PM EDT232.000.020.000.030.00-336055.47%
DIA190621P002330002019-06-12 3:05PM EDT233.000.030.000.030.00-111953.91%
DIA190621P002340002019-06-07 2:10PM EDT234.000.050.000.060.00-306556.25%
DIA190621P002350002019-06-11 2:14PM EDT235.000.040.000.010.00-654,24148.44%
DIA190621P002360002019-06-12 11:44AM EDT236.000.020.000.030.00-637253.13%
DIA190621P002370002019-06-17 9:32AM EDT237.000.010.000.030.00-1878951.17%
DIA190621P002380002019-06-17 3:29PM EDT238.000.010.000.030.00-447249.61%
DIA190621P002390002019-06-14 2:38PM EDT239.000.030.010.030.00-2916448.05%
DIA190621P002400002019-06-18 2:20PM EDT240.000.020.000.020.00-246,12944.14%
DIA190621P002410002019-06-18 12:15PM EDT241.000.020.000.030.00-237844.53%
DIA190621P002420002019-06-17 3:29PM EDT242.000.020.000.030.00-1229342.97%
DIA190621P002425002019-06-17 12:03AM EDT242.500.04-0.030.00--941.80%
DIA190621P002430002019-06-18 12:15PM EDT243.000.010.000.030.00-263141.02%
DIA190621P002440002019-06-18 3:51PM EDT244.000.020.000.030.00-201,62139.45%
DIA190621P002450002019-06-18 3:51PM EDT245.000.020.000.040.00-242,37439.06%
DIA190621P002460002019-06-18 2:24PM EDT246.000.020.000.040.00-479237.50%
DIA190621P002470002019-06-18 3:12PM EDT247.000.020.030.040.00-4049735.55%
DIA190621P002475002019-06-18 10:10AM EDT247.500.030.020.070.00-175837.70%
DIA190621P002480002019-06-18 11:58AM EDT248.000.010.040.050.00-366134.96%
DIA190621P002490002019-06-18 11:58AM EDT249.000.020.020.050.00-21,15333.20%
DIA190621P002500002019-06-18 3:33PM EDT250.000.040.020.060.00-423,30432.23%
DIA190621P002510002019-06-18 10:54AM EDT251.000.020.020.060.00-3976830.37%
DIA190621P002520002019-06-18 12:35PM EDT252.000.030.010.060.00-1966828.52%
DIA190621P002525002019-06-18 4:03PM EDT252.500.020.000.080.00-8220528.91%
DIA190621P002530002019-06-18 2:15PM EDT253.000.040.040.080.00-331,24827.93%
DIA190621P002540002019-06-18 3:30PM EDT254.000.060.050.090.00-431,22126.56%
DIA190621P002550002019-06-18 3:13PM EDT255.000.080.050.120.00-2333,02125.98%
DIA190621P002560002019-06-18 3:21PM EDT256.000.090.050.140.00-9254024.61%
DIA190621P002570002019-06-18 3:33PM EDT257.000.140.080.180.00-11484323.78%
DIA190621P002575002019-06-18 4:03PM EDT257.500.170.100.210.00-15332323.54%
DIA190621P002580002019-06-18 1:01PM EDT258.000.200.160.240.00-14780123.15%
DIA190621P002590002019-06-18 4:06PM EDT259.000.270.230.310.00-5511,46822.27%
DIA190621P002600002019-06-18 3:55PM EDT260.000.400.350.410.00-7912,87121.53%
DIA190621P002610002019-06-18 3:58PM EDT261.000.500.400.550.00-23668020.90%
DIA190621P002620002019-06-18 3:54PM EDT262.000.690.600.720.00-53931220.12%
DIA190621P002625002019-06-18 3:58PM EDT262.500.880.760.850.00-44110820.04%
DIA190621P002630002019-06-18 4:00PM EDT263.000.780.800.970.00-46222119.65%
DIA190621P002640002019-06-18 4:00PM EDT264.001.351.121.300.00-60342719.34%
DIA190621P002650002019-06-18 3:59PM EDT265.001.751.541.740.00-9491,63319.32%
DIA190621P002660002019-06-18 3:55PM EDT266.002.312.002.260.00-1468519.26%
DIA190621P002670002019-06-18 2:57PM EDT267.002.752.642.920.00-2223119.80%
DIA190621P002680002019-06-18 3:59PM EDT268.003.703.353.700.00-32420.95%
DIA190621P002690002019-06-17 11:18AM EDT269.007.554.154.600.00-26123.05%
DIA190621P002700002019-06-18 11:02AM EDT270.004.905.155.450.00-1669324.05%
DIA190621P002710002019-06-18 10:54AM EDT271.006.076.006.450.00-102126.93%
DIA190621P002730002019-06-05 1:45PM EDT273.0017.757.958.400.00-1131.54%
DIA190621P002740002019-06-18 3:32PM EDT274.009.208.959.400.00-7734.13%
DIA190621P002750002019-06-13 12:03PM EDT275.0014.409.9010.400.00-78136.67%
DIA190621P002760002019-06-17 10:28AM EDT276.0014.5510.9011.400.00-1239.11%
DIA190621P002770002019-06-17 12:03AM EDT277.0016.4011.9012.400.00--241.55%
DIA190621P002780002019-06-17 12:03AM EDT278.0018.1012.9013.400.00--343.90%
DIA190621P002790002019-06-03 10:08AM EDT279.0031.1013.9014.400.00--746.24%
DIA190621P002800002019-06-17 1:47PM EDT280.0015.8014.9515.400.00-2244148.54%
DIA190621P002850002019-06-07 10:58AM EDT285.0030.2519.9020.400.00-2552.69%
DIA190621P002900002019-06-18 10:41AM EDT290.0025.4024.9025.400.00-61862.31%
DIA190621P002950002019-06-10 12:48PM EDT295.0033.6029.9030.400.00-5471.44%
DIA190621P003000002019-06-18 1:24PM EDT300.0035.6034.9535.400.00-201981.25%