DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180302C001900002018-02-23 11:46PM EST190.0061.5060.8565.250.00-242493.95%
DIA180302C001950002018-02-09 2:51PM EST195.0044.8256.8559.500.00-0095.02%
DIA180302C002000002018-02-16 11:57PM EST200.0052.4051.8553.400.00-1196.97%
DIA180302C002175002018-02-21 10:12AM EST217.5032.8533.6037.850.00-202061.82%
DIA180302C002225002018-02-09 11:19AM EST222.5018.4529.5032.350.00-0059.77%
DIA180302C002250002018-02-16 11:57PM EST225.0027.0027.0528.550.00-5058.42%
DIA180302C002275002018-02-09 11:36AM EST227.5014.5024.6027.350.00-0052.52%
DIA180302C002300002018-02-22 1:44PM EST230.0020.0423.0023.450.00-312247.75%
DIA180302C002325002018-02-22 9:54AM EST232.5016.6020.5020.950.00-1343.51%
DIA180302C002350002018-02-23 11:20AM EST235.0016.0016.0020.35-0.65-3.90%362663.72%
DIA180302C002375002018-02-21 2:54PM EST237.5013.9013.6517.850.00-193858.01%
DIA180302C002400002018-02-23 3:55PM EST240.0012.7711.0015.35+2.76+27.57%1624552.21%
DIA180302C002425002018-02-22 12:09PM EST242.509.1310.6011.150.00-221328.76%
DIA180302C002450002018-02-23 3:59PM EST245.008.308.208.70+2.05+32.80%2040224.46%
DIA180302C002460002018-02-23 3:00PM EST246.006.507.257.75+1.10+20.37%1817122.96%
DIA180302C002470002018-02-23 3:02PM EST247.005.706.356.85+1.05+22.58%5617121.85%
DIA180302C002475002018-02-23 3:50PM EST247.505.615.956.60+1.71+43.85%6913623.10%
DIA180302C002480002018-02-23 4:10PM EST248.005.595.505.90+1.98+54.85%16014720.11%
DIA180302C002490002018-02-23 3:59PM EST249.004.704.705.00+1.71+57.19%19348218.68%
DIA180302C002500002018-02-23 3:59PM EST250.003.903.904.20+1.59+68.83%64374017.84%
DIA180302C002510002018-02-23 3:58PM EST251.003.053.153.45+1.35+79.41%50552817.05%
DIA180302C002520002018-02-23 3:59PM EST252.002.462.492.64+1.10+80.88%69049815.44%
DIA180302C002525002018-02-23 4:13PM EST252.502.362.162.31+1.20+103.45%25033115.03%
DIA180302C002530002018-02-23 4:14PM EST253.002.001.982.01+0.99+98.02%35145714.70%
DIA180302C002540002018-02-23 3:59PM EST254.001.301.341.48+0.63+94.03%38655714.12%
DIA180302C002550002018-02-23 4:13PM EST255.001.000.921.03+0.56+127.27%1,0454,07213.50%
DIA180302C002560002018-02-23 4:01PM EST256.000.600.610.71+0.25+71.43%12759213.23%
DIA180302C002570002018-02-23 3:58PM EST257.000.380.370.46+0.18+90.00%7431212.92%
DIA180302C002575002018-02-23 3:45PM EST257.500.270.300.39+0.14+107.69%4937613.09%
DIA180302C002580002018-02-23 4:01PM EST258.000.160.240.34+0.04+33.33%7640013.38%
DIA180302C002590002018-02-23 3:56PM EST259.000.170.130.26+0.03+21.43%35764513.97%
DIA180302C002600002018-02-23 4:13PM EST260.000.110.050.15+0.01+10.00%2193,01813.55%
DIA180302C002610002018-02-23 3:58PM EST261.000.080.010.12+0.03+60.00%201,64014.26%
DIA180302C002620002018-02-23 3:23PM EST262.000.010.000.13-0.07-87.50%549415.87%
DIA180302C002625002018-02-22 12:10PM EST262.500.030.000.130.00-1541,50316.55%
DIA180302C002630002018-02-21 11:39AM EST263.000.050.000.040.00-447413.97%
DIA180302C002640002018-02-23 11:38AM EST264.000.040.000.09-0.01-20.00%225717.29%
DIA180302C002650002018-02-23 3:38PM EST265.000.040.000.12+0.02+100.00%4085619.53%
DIA180302C002660002018-02-23 2:55PM EST266.000.010.000.110.00-1038520.46%
DIA180302C002670002018-02-16 9:32AM EST267.000.030.020.10-0.02-40.00%356121.29%
DIA180302C002675002018-02-15 1:48PM EST267.500.080.010.110.00-349422.27%
DIA180302C002680002018-02-08 10:00AM EST268.000.500.000.250.00-253726.91%
DIA180302C002690002018-02-16 1:01PM EST269.000.070.000.12-0.05-41.67%219424.46%
DIA180302C002700002018-02-23 3:56PM EST270.000.010.000.05-0.05-83.33%61,08922.27%
DIA180302C002710002018-02-13 3:35PM EST271.000.040.000.090.00-2318825.59%
DIA180302C002720002018-02-23 2:34PM EST272.000.010.000.01-0.87-98.86%1271619.92%
DIA180302C002725002018-02-23 1:54PM EST272.500.010.000.09-0.03-75.00%441327.25%
DIA180302C002730002018-02-06 3:33PM EST273.000.560.000.210.00-268632.28%
DIA180302C002740002018-02-13 9:42AM EST274.000.070.000.070.00-39427.83%
DIA180302C002750002018-02-15 3:28PM EST275.000.040.000.030.00-651425.78%
DIA180302C002775002018-02-05 9:59AM EST277.500.060.000.220.00-10042138.09%
DIA180302C002800002018-02-06 3:28PM EST280.000.170.000.180.00-1032439.55%
DIA180302C002825002018-01-19 11:55PM EST282.500.070.030.110.00-161639.16%
DIA180302C002850002018-02-06 3:33PM EST285.000.230.000.170.00-419144.73%
DIA180302C002950002018-02-09 9:26AM EST295.000.190.000.170.00-232355.18%
PutsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180302P001900002018-02-15 3:30PM EST190.000.070.020.090.00-5483.59%
DIA180302P002000002018-02-14 1:32PM EST200.000.140.040.140.00-104874.41%
DIA180302P002050002018-02-20 10:15AM EST205.000.110.000.090.00-348461.72%
DIA180302P002075002018-02-16 11:45PM EST207.500.140.070.170.00-1166.60%
DIA180302P002100002018-02-13 10:41AM EST210.000.440.080.180.00-13163.87%
DIA180302P002150002018-02-21 3:17PM EST215.000.080.000.100.00-34954.69%
DIA180302P002175002018-02-12 9:43AM EST217.500.800.120.220.00-1255.57%
DIA180302P002200002018-02-16 3:06PM EST220.000.210.130.24-0.02-8.70%2126252.73%
DIA180302P002225002018-02-22 1:51PM EST222.500.170.000.100.00-1045244.53%
DIA180302P002250002018-02-20 3:14PM EST225.000.220.010.110.00-4563141.70%
DIA180302P002275002018-02-22 3:01PM EST227.500.200.040.110.00-2022638.38%
DIA180302P002300002018-02-23 4:06PM EST230.000.080.080.12-0.12-60.00%19853535.45%
DIA180302P002325002018-02-23 10:05AM EST232.500.160.060.13-0.09-36.00%868532.52%
DIA180302P002350002018-02-23 3:59PM EST235.000.080.050.13-0.21-72.41%25292229.00%
DIA180302P002375002018-02-23 2:42PM EST237.500.160.110.14-0.35-68.63%6660925.88%
DIA180302P002400002018-02-23 4:03PM EST240.000.140.100.17-0.51-78.46%1,6521,11923.15%
DIA180302P002425002018-02-23 3:59PM EST242.500.180.140.23-0.75-80.65%4640820.80%
DIA180302P002450002018-02-23 4:07PM EST245.000.280.250.34-0.82-74.55%29178018.68%
DIA180302P002460002018-02-23 4:11PM EST246.000.310.300.41-1.12-78.32%16539617.90%
DIA180302P002470002018-02-23 3:58PM EST247.000.450.410.49-1.32-74.58%14717917.04%
DIA180302P002475002018-02-23 3:45PM EST247.500.670.450.54-0.92-57.86%6911516.65%
DIA180302P002480002018-02-23 4:08PM EST248.000.530.510.60-1.47-73.50%44426816.29%
DIA180302P002490002018-02-23 3:46PM EST249.000.820.600.74-1.58-65.83%37186815.53%
DIA180302P002500002018-02-23 4:14PM EST250.000.850.800.92-1.80-67.92%96288514.80%
DIA180302P002510002018-02-23 4:04PM EST251.001.181.031.16-1.97-62.54%63041714.15%
DIA180302P002520002018-02-23 4:11PM EST252.001.401.321.47-2.30-62.16%2081,12613.55%
DIA180302P002525002018-02-23 4:11PM EST252.501.591.571.65-2.52-61.31%5511813.23%
DIA180302P002530002018-02-23 3:59PM EST253.001.831.661.85-2.32-55.90%3617012.92%
DIA180302P002540002018-02-23 3:58PM EST254.002.392.142.33-2.30-49.04%18420612.35%
DIA180302P002550002018-02-23 4:02PM EST255.002.972.792.92-2.88-49.23%2336811.91%
DIA180302P002560002018-02-23 3:04PM EST256.004.253.303.65-1.66-28.09%1214011.88%
DIA180302P002570002018-02-23 4:00PM EST257.004.454.054.45-2.78-38.45%727411.82%
DIA180302P002575002018-02-12 11:02AM EST257.5014.384.706.400.00-322725.93%
DIA180302P002580002018-02-23 3:22PM EST258.006.132.757.45-1.99-24.51%294631.53%
DIA180302P002590002018-02-23 1:07PM EST259.008.335.856.35-0.97-10.43%213213.97%
DIA180302P002600002018-02-23 3:46PM EST260.007.476.707.25-1.93-20.53%353513.77%
DIA180302P002610002018-02-22 3:58PM EST261.0011.605.6510.250.00-225536.94%
DIA180302P002620002018-02-21 9:55AM EST262.0011.856.7511.050.00-27937.37%
DIA180302P002625002018-02-22 9:30AM EST262.5014.857.2511.700.00-19039.76%
DIA180302P002630002018-02-15 3:05PM EST263.0011.598.8011.400.00-1620933.28%
DIA180302P002640002018-02-02 3:59PM EST264.0010.2622.5027.000.00-8154131.06%
DIA180302P002650002018-02-21 9:51AM EST265.0014.609.7014.100.00-26643.99%
DIA180302P002660002018-02-16 10:55AM EST266.0012.9711.6014.35-8.50-39.59%16538.36%
DIA180302P002670002018-02-21 11:46AM EST267.0016.2411.6516.100.00-25047.91%
DIA180302P002675002018-02-02 3:58PM EST267.5013.3411.4015.80+5.19+63.68%212440.45%
DIA180302P002680002018-02-02 11:51PM EST268.008.0011.8016.400.00-272742.46%
DIA180302P002700002018-01-29 9:45AM EST270.006.2013.7518.200.00-2117243.48%
DIA180302P002710002018-02-02 3:23PM EST271.0015.4016.0019.25+4.30+38.74%12645.75%
DIA180302P002725002018-02-05 1:09PM EST272.5022.0030.7035.500.00-2622151.43%
DIA180302P002750002018-02-23 11:48PM EST275.0025.5519.6524.100.00-12062.38%