DIA - SPDR Dow Jones Industrial Average ETF Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA191213C002600002019-11-18 12:04AM EST260.0017.5520.5521.050.00--635.69%
DIA191213C002620002019-11-19 11:08AM EST262.0017.8018.6019.050.00-5532.86%
DIA191213C002650002019-12-03 1:46PM EST265.0010.8215.6016.050.00-6628.57%
DIA191213C002660002019-11-19 11:09AM EST266.0013.9614.6015.050.00-101527.10%
DIA191213C002670002019-12-04 9:58AM EST267.0011.0513.6514.100.00-4726.51%
DIA191213C002675002019-11-22 10:05AM EST267.5012.1013.1513.600.00-416425.76%
DIA191213C002680002019-11-19 10:58AM EST268.0012.1912.6513.100.00-261325.00%
DIA191213C002690002019-12-03 2:20PM EST269.007.0011.6512.100.00-363423.49%
DIA191213C002700002019-12-06 11:59AM EST270.0010.8510.7011.10+2.93+36.99%239721.97%
DIA191213C002710002019-12-06 4:05PM EST271.009.959.7510.20+3.07+44.62%453121.78%
DIA191213C002720002019-12-06 2:17PM EST272.009.058.809.20+2.98+49.09%172320.14%
DIA191213C002725002019-12-06 11:13AM EST272.508.218.358.75+2.69+48.73%30112219.92%
DIA191213C002730002019-12-06 1:23PM EST273.008.187.908.20+3.18+63.60%1833618.48%
DIA191213C002740002019-12-06 1:37PM EST274.007.206.957.30+3.25+82.28%2719217.88%
DIA191213C002750002019-12-06 4:08PM EST275.006.156.056.40+2.45+66.22%9918617.07%
DIA191213C002760002019-12-06 3:55PM EST276.005.225.155.50+2.27+76.95%18310516.07%
DIA191213C002770002019-12-06 3:59PM EST277.004.504.304.50+2.21+96.51%3451,31114.05%
DIA191213C002775002019-12-06 3:44PM EST277.504.203.904.20+2.12+101.92%7811414.56%
DIA191213C002780002019-12-06 3:59PM EST278.003.643.503.80+1.94+114.12%60553014.19%
DIA191213C002790002019-12-06 3:57PM EST279.002.842.772.96+1.64+136.67%15327512.90%
DIA191213C002800002019-12-06 4:07PM EST280.002.202.082.23+1.39+171.60%40661012.00%
DIA191213C002810002019-12-06 3:59PM EST281.001.561.501.60+1.01+183.64%6671,36311.26%
DIA191213C002820002019-12-06 4:06PM EST282.001.070.991.09+0.75+234.38%50844710.67%
DIA191213C002825002019-12-06 3:59PM EST282.500.880.790.89+0.62+238.46%28440810.51%
DIA191213C002830002019-12-06 4:14PM EST283.000.680.610.71+0.50+277.78%25954110.30%
DIA191213C002840002019-12-06 3:57PM EST284.000.390.360.45+0.29+290.00%12045410.13%
DIA191213C002850002019-12-06 3:50PM EST285.000.250.200.28+0.18+257.14%35927510.11%
DIA191213C002875002019-12-06 3:58PM EST287.500.070.040.11+0.01+16.67%7029111.04%
DIA191213C002900002019-12-06 3:21PM EST290.000.060.010.04+0.02+50.00%1389711.82%
DIA191213C002925002019-12-02 9:56AM EST292.500.100.000.050.00-15614.84%
DIA191213C002950002019-11-18 9:42AM EST295.000.090.010.050.00-26727317.38%
DIA191213C002975002019-12-03 1:27PM EST297.500.020.000.040.00-4819.24%
DIA191213C003000002019-12-03 1:07PM EST300.000.020.000.040.00-10010421.68%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA191213P002325002019-12-05 3:32PM EST232.500.020.000.03+0.01+100.00%11752.73%
DIA191213P002350002019-12-05 3:32PM EST235.000.010.000.030.00-1350.20%
DIA191213P002375002019-12-05 3:32PM EST237.500.010.000.030.00-12747.66%
DIA191213P002400002019-12-06 3:57PM EST240.000.010.000.030.00-302444.92%
DIA191213P002425002019-12-06 9:49AM EST242.500.020.000.03+0.01+100.00%11442.19%
DIA191213P002450002019-12-06 10:25AM EST245.000.010.000.030.00-6839.45%
DIA191213P002475002019-12-05 3:32PM EST247.500.010.000.030.00-798036.91%
DIA191213P002500002019-12-06 10:37AM EST250.000.010.010.03-0.09-90.00%18334.18%
DIA191213P002525002019-12-06 12:00PM EST252.500.010.010.03-0.23-95.83%225931.64%
DIA191213P002550002019-12-03 11:27AM EST255.000.250.010.040.00-14337930.08%
DIA191213P002560002019-12-03 12:22PM EST256.000.240.010.040.00-17428.91%
DIA191213P002570002019-11-26 11:21AM EST257.000.430.000.040.00-15327.93%
DIA191213P002575002019-11-05 9:30AM EST257.500.800.000.050.00--928.13%
DIA191213P002580002019-12-06 2:33PM EST258.000.010.010.05-0.08-88.89%107627.64%
DIA191213P002590002019-12-06 9:36AM EST259.000.020.000.02-0.09-81.82%153023.63%
DIA191213P002600002019-12-06 12:30PM EST260.000.010.000.05-0.08-88.89%318825.39%
DIA191213P002610002019-12-05 11:59AM EST261.000.130.020.060.00-34225.00%
DIA191213P002620002019-12-05 2:39PM EST262.000.030.000.06-0.10-76.92%115023.83%
DIA191213P002625002019-12-05 1:39PM EST262.500.130.000.070.00-13523.83%
DIA191213P002630002019-12-06 1:56PM EST263.000.030.000.07-0.40-93.02%544023.24%
DIA191213P002640002019-12-06 10:36AM EST264.000.040.000.08-0.12-75.00%810822.56%
DIA191213P002650002019-12-06 12:30PM EST265.000.050.010.08-0.12-70.59%1345221.39%
DIA191213P002660002019-12-06 1:03PM EST266.000.050.040.10-0.24-82.76%14529821.00%
DIA191213P002670002019-12-06 2:30PM EST267.000.060.050.11-0.35-85.37%1522320.12%
DIA191213P002675002019-12-06 12:08PM EST267.500.070.040.12-0.31-81.58%1217619.83%
DIA191213P002680002019-12-06 3:51PM EST268.000.090.050.13-0.36-80.00%4621519.48%
DIA191213P002690002019-12-06 1:37PM EST269.000.090.070.11-0.31-77.50%1449717.63%
DIA191213P002700002019-12-06 2:24PM EST270.000.130.100.17-0.38-74.51%45488617.87%
DIA191213P002710002019-12-06 3:54PM EST271.000.170.130.20-0.44-72.13%4,71578117.14%
DIA191213P002720002019-12-06 3:22PM EST272.000.240.170.25-0.50-67.57%12169816.60%
DIA191213P002725002019-12-06 3:58PM EST272.500.250.200.28-0.61-70.93%6473616.36%
DIA191213P002730002019-12-06 3:59PM EST273.000.270.220.31-0.63-70.00%7619916.04%
DIA191213P002740002019-12-06 3:56PM EST274.000.360.290.38-0.66-64.71%14928015.41%
DIA191213P002750002019-12-06 3:53PM EST275.000.460.380.46-0.90-66.18%4812,29014.65%
DIA191213P002760002019-12-06 3:59PM EST276.000.550.490.59-1.03-65.19%15527414.19%
DIA191213P002770002019-12-06 4:14PM EST277.000.640.620.71-1.38-68.32%50675013.31%
DIA191213P002775002019-12-06 3:38PM EST277.500.770.710.81-1.27-62.25%19817513.10%
DIA191213P002780002019-12-06 4:00PM EST278.000.860.800.90-1.42-62.28%3941,19512.71%
DIA191213P002790002019-12-06 4:05PM EST279.001.081.081.15-1.71-61.29%35223312.16%
DIA191213P002800002019-12-06 4:14PM EST280.001.391.321.45-2.04-59.48%87026911.48%
DIA191213P002810002019-12-06 4:03PM EST281.001.751.691.87-2.29-56.68%42616211.06%
DIA191213P002820002019-12-06 3:56PM EST282.002.352.172.39-2.63-52.81%492710.68%
DIA191213P002825002019-12-06 3:56PM EST282.502.652.452.70-3.45-56.56%151210.58%
DIA191213P002830002019-12-06 2:40PM EST283.002.852.753.05-6.33-68.95%4512310.61%
DIA191213P002840002019-11-25 10:51AM EST284.005.093.453.800.00-11010.60%
DIA191213P002850002019-12-06 3:56PM EST285.004.604.254.70-3.01-39.55%72511.41%
DIA191213P003000002019-11-29 12:43PM EST300.0019.0019.1019.500.00-1028.08%
DIA191213P003050002019-12-02 3:58PM EST305.0026.7024.1024.500.00-1033.55%
DIA191213P003100002019-11-25 9:33AM EST310.0030.2029.1029.500.00-1038.82%