DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA190920C001250002019-09-13 1:34PM EDT125.00147.850.000.000.00-4700.00%
DIA190920C001300002019-08-21 11:19AM EDT130.00142.850.000.000.00-300.00%
DIA190920C001350002019-09-16 12:06AM EDT135.00137.850.000.000.00--00.00%
DIA190920C001500002019-08-22 9:48AM EDT150.00113.450.000.000.00--00.00%
DIA190920C001600002019-08-26 11:26AM EDT160.0098.700.000.000.00-1600.00%
DIA190920C001750002019-09-16 12:06AM EDT175.0097.850.000.000.00--00.00%
DIA190920C001800002019-09-16 12:06AM EDT180.0092.850.000.000.00--00.00%
DIA190920C001900002019-09-19 2:18PM EDT190.0082.230.000.000.00-10200.00%
DIA190920C001950002019-06-17 3:11PM EDT195.0067.0077.3577.700.00-40395.90%
DIA190920C002000002019-09-19 2:16PM EDT200.0072.230.000.000.00-1300.00%
DIA190920C002050002019-06-20 10:40AM EDT205.0062.4466.5066.950.00-167273.05%
DIA190920C002100002019-07-03 10:44AM EDT210.0059.3353.6053.950.00-51130.00%
DIA190920C002150002019-08-26 12:26PM EDT215.0044.650.000.000.00-3700.00%
DIA190920C002180002019-09-03 3:17PM EDT218.0043.500.000.000.00--00.00%
DIA190920C002200002019-09-19 2:17PM EDT220.0052.220.000.000.00-4000.00%
DIA190920C002240002019-08-19 12:09AM EDT224.0038.6047.7048.250.00---220.31%
DIA190920C002250002019-09-19 2:17PM EDT225.0047.220.000.000.00-2600.00%
DIA190920C002270002019-09-06 1:28PM EDT227.0041.950.000.000.00-500.00%
DIA190920C002300002019-09-19 2:18PM EDT230.0042.220.000.000.00-3000.00%
DIA190920C002320002019-08-07 10:08AM EDT232.0025.7036.4536.750.00--80.00%
DIA190920C002340002019-08-29 3:12PM EDT234.0026.200.000.000.00--00.00%
DIA190920C002350002019-09-19 2:43PM EDT235.0037.050.000.000.00-11100.00%
DIA190920C002360002019-08-26 10:49AM EDT236.0024.3035.3035.850.00-49135.55%
DIA190920C002370002019-08-19 12:09AM EDT237.0023.4034.7035.250.00--2166.21%
DIA190920C002380002019-08-26 9:43AM EDT238.0021.650.000.000.00-100.00%
DIA190920C002390002019-09-06 1:28PM EDT239.0030.000.000.000.00-300.00%
DIA190920C002400002019-09-19 3:32PM EDT240.0031.720.000.000.00-21000.00%
DIA190920C002410002019-08-29 2:54PM EDT241.0023.530.000.000.00-100.00%
DIA190920C002420002019-08-27 12:04PM EDT242.0017.750.000.000.00-300.00%
DIA190920C002425002019-08-27 11:16AM EDT242.5017.350.000.000.00--00.00%
DIA190920C002430002019-08-19 3:15PM EDT243.0017.3028.7029.250.00-114141.41%
DIA190920C002440002019-08-27 3:02PM EDT244.0016.350.000.000.00-1000.00%
DIA190920C002450002019-09-19 3:53PM EDT245.0026.050.000.000.00-11600.00%
DIA190920C002460002019-08-28 3:53PM EDT246.0015.750.000.000.00-400.00%
DIA190920C002470002019-08-27 1:37PM EDT247.0013.700.000.000.00-500.00%
DIA190920C002475002019-09-16 11:58AM EDT247.5023.700.000.000.00-500.00%
DIA190920C002480002019-09-19 9:52AM EDT248.0024.480.000.000.00-2000.00%
DIA190920C002490002019-08-27 1:37PM EDT249.0013.250.000.000.00-1100.00%
DIA190920C002500002019-09-19 3:32PM EDT250.0021.630.000.000.00-30800.00%
DIA190920C002510002019-09-19 9:54AM EDT251.0021.460.000.000.00-100.00%
DIA190920C002520002019-09-17 12:50PM EDT252.0018.850.000.000.00-38300.00%
DIA190920C002525002019-09-03 11:31AM EDT252.5010.350.000.000.00-1200.00%
DIA190920C002530002019-09-03 2:03PM EDT253.0010.050.000.000.00-2600.00%
DIA190920C002540002019-09-19 11:01AM EDT254.0018.590.000.000.00-300.00%
DIA190920C002550002019-09-19 2:43PM EDT255.0016.950.000.000.00-99500.00%
DIA190920C002560002019-09-17 3:07PM EDT256.0015.150.000.000.00-1100.00%
DIA190920C002570002019-09-19 12:42PM EDT257.0015.540.000.000.00-2900.00%
DIA190920C002575002019-09-19 9:42AM EDT257.5015.050.000.000.00-400.00%
DIA190920C002580002019-09-19 1:10PM EDT258.0014.410.000.000.00-61900.00%
DIA190920C002590002019-09-19 3:35PM EDT259.0012.490.000.000.00-400.00%
DIA190920C002600002019-09-19 4:07PM EDT260.0011.600.000.000.00-3,57700.00%
DIA190920C002610002019-09-19 2:52PM EDT261.0010.850.000.000.00-400.00%
DIA190920C002620002019-09-19 3:50PM EDT262.009.190.000.000.00-900.00%
DIA190920C002625002019-09-19 11:50AM EDT262.5010.340.000.000.00-600.00%
DIA190920C002630002019-09-19 3:48PM EDT263.008.500.000.000.00-2000.00%
DIA190920C002640002019-09-19 3:59PM EDT264.007.510.000.000.00-4500.00%
DIA190920C002650002019-09-19 4:07PM EDT265.006.600.000.000.00-4,57800.00%
DIA190920C002660002019-09-19 3:56PM EDT266.005.450.000.000.00-43300.00%
DIA190920C002670002019-09-19 4:07PM EDT267.004.250.000.000.00-2,79800.00%
DIA190920C002675002019-09-19 3:13PM EDT267.504.150.000.000.00-3500.00%
DIA190920C002680002019-09-19 4:07PM EDT268.003.530.000.000.00-8,61800.00%
DIA190920C002690002019-09-19 4:07PM EDT269.002.250.000.000.00-2,56600.00%
DIA190920C002700002019-09-19 4:07PM EDT270.001.530.000.000.00-6,27600.00%
DIA190920C002710002019-09-19 4:12PM EDT271.000.510.000.000.00-83800.00%
DIA190920C002720002019-09-19 4:13PM EDT272.000.200.000.000.00-1,92101.56%
DIA190920C002725002019-09-19 4:00PM EDT272.500.150.000.000.00-82801.56%
DIA190920C002730002019-09-19 3:59PM EDT273.000.120.000.000.00-1,66703.13%
DIA190920C002740002019-09-19 3:57PM EDT274.000.020.000.000.00-1,64906.25%
DIA190920C002750002019-09-19 3:50PM EDT275.000.030.000.000.00-21306.25%
DIA190920C002760002019-09-19 3:59PM EDT276.000.010.000.000.00-19706.25%
DIA190920C002770002019-09-19 2:32PM EDT277.000.010.030.000.00-149012.50%
DIA190920C002775002019-09-19 10:26AM EDT277.500.010.000.000.00-2012.50%
DIA190920C002780002019-09-19 12:25PM EDT278.000.020.000.000.00-10012.50%
DIA190920C002790002019-09-19 9:45AM EDT279.000.010.000.000.00-7012.50%
DIA190920C002800002019-09-18 3:32PM EDT280.000.010.000.000.00-113012.50%
DIA190920C002810002019-09-12 2:54PM EDT281.000.030.000.000.00-73012.50%
DIA190920C002820002019-09-18 1:29PM EDT282.000.010.000.000.00-8012.50%
DIA190920C002825002019-08-26 12:01AM EDT282.500.060.000.000.00-218012.50%
DIA190920C002830002019-09-16 11:45AM EDT283.000.020.000.000.00-1025.00%
DIA190920C002840002019-09-12 12:42PM EDT284.000.010.000.000.00-2025.00%
DIA190920C002850002019-09-18 2:42PM EDT285.000.010.000.000.00-29025.00%
DIA190920C002860002019-08-06 10:14AM EDT286.000.050.000.030.00-1644.92%
DIA190920C002870002019-09-06 11:55AM EDT287.000.010.000.000.00-7025.00%
DIA190920C002880002019-08-23 12:31PM EDT288.000.010.000.000.00-70025.00%
DIA190920C002890002019-08-05 1:34PM EDT289.000.040.000.030.00--3552.73%
DIA190920C002900002019-09-18 1:52PM EDT290.000.010.000.000.00-2025.00%
DIA190920C002950002019-08-29 9:30AM EDT295.000.160.000.000.00-1025.00%
DIA190920C003000002019-09-10 3:58PM EDT300.000.020.000.000.00-3050.00%
DIA190920C003050002019-09-10 3:58PM EDT305.000.020.000.000.00-3050.00%
DIA190920C003150002019-06-07 10:57AM EDT315.000.03-0.050.00--10118.75%
DIA190920C003200002019-06-07 10:57AM EDT320.000.02-0.040.00--1126.56%
DIA190920C003250002019-06-07 10:57AM EDT325.000.010.000.040.00-93111126.56%
DIA190920C003300002019-06-10 12:11AM EDT330.000.010.000.040.00-11135.94%
DIA190920C003600002019-06-07 10:57AM EDT360.000.020.000.030.00-12184.38%
DIA190920C003650002019-09-17 9:54AM EDT365.000.010.000.000.00-2050.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA190920P001250002019-08-09 9:47AM EDT125.000.020.000.000.00-111750.00%
DIA190920P001300002019-06-07 10:58AM EDT130.000.060.000.030.00-1018462.50%
DIA190920P001350002019-06-10 10:28AM EDT135.000.030.000.030.00-1048440.63%
DIA190920P001400002019-05-31 1:46PM EDT140.000.060.000.040.00-530428.13%
DIA190920P001500002019-06-14 3:27PM EDT150.000.030.000.040.00-70522387.50%
DIA190920P001550002019-06-26 9:33AM EDT155.000.010.000.030.00-50356.25%
DIA190920P001650002019-06-18 10:13AM EDT165.000.030.000.040.00-100328.13%
DIA190920P001700002019-08-05 10:27AM EDT170.000.040.000.030.00-1080303.13%
DIA190920P001750002019-08-21 2:52PM EDT175.000.020.000.000.00-10050.00%
DIA190920P001800002019-09-09 9:30AM EDT180.000.010.000.000.00-30100.00%
DIA190920P001850002019-08-14 11:41AM EDT185.000.020.000.000.00-75650.00%
DIA190920P001880002019-07-25 10:06AM EDT188.000.030.000.070.00-1050262.50%
DIA190920P001890002019-07-11 10:33AM EDT189.000.050.000.070.00-1041257.81%
DIA190920P001900002019-08-13 9:30AM EDT190.000.080.000.000.00-312650.00%
DIA190920P001910002019-08-01 10:26AM EDT191.000.030.000.040.00-14237.50%
DIA190920P001920002019-08-20 3:40PM EDT192.000.020.000.000.00-1050.00%
DIA190920P001930002019-08-19 12:10AM EDT193.000.030.000.020.00--1218.75%
DIA190920P001940002019-08-29 9:36AM EDT194.000.010.000.000.00-20050.00%
DIA190920P001950002019-08-15 4:06PM EDT195.000.030.000.040.00-2158225.00%
DIA190920P001960002019-08-09 10:56AM EDT196.000.050.000.000.00-11750.00%
DIA190920P001970002019-08-09 10:32AM EDT197.000.070.000.000.00-23123750.00%
DIA190920P001980002019-09-06 9:48AM EDT198.000.020.000.000.00-1050.00%
DIA190920P001990002019-09-05 10:02AM EDT199.000.020.000.000.00-1050.00%
DIA190920P002000002019-09-19 9:39AM EDT200.000.010.000.000.00-65050.00%
DIA190920P002050002019-09-05 9:30AM EDT205.000.020.000.000.00-5050.00%
DIA190920P002100002019-09-06 1:30PM EDT210.000.010.000.000.00-20050.00%
DIA190920P002110002019-08-29 10:21AM EDT211.000.030.000.000.00-2050.00%
DIA190920P002120002019-09-03 10:11AM EDT212.000.040.000.000.00-8050.00%
DIA190920P002130002019-09-03 10:11AM EDT213.000.050.000.000.00-5050.00%
DIA190920P002140002019-09-03 10:11AM EDT214.000.050.000.000.00--050.00%
DIA190920P002150002019-09-11 3:27PM EDT215.000.030.000.000.00-87050.00%
DIA190920P002160002019-09-04 3:36PM EDT216.000.030.000.000.00-43050.00%
DIA190920P002170002019-08-26 10:52AM EDT217.000.140.000.000.00-78050.00%
DIA190920P002180002019-09-05 10:33AM EDT218.000.010.000.000.00-2050.00%
DIA190920P002190002019-08-28 12:30PM EDT219.000.090.000.000.00-66050.00%
DIA190920P002200002019-09-09 11:33AM EDT220.000.020.000.000.00-4050.00%
DIA190920P002210002019-09-03 2:40PM EDT221.000.070.000.000.00-10050.00%
DIA190920P002220002019-09-03 2:03PM EDT222.000.080.000.000.00-7050.00%
DIA190920P002230002019-09-03 12:48PM EDT223.000.080.000.000.00-3050.00%
DIA190920P002240002019-08-29 9:41AM EDT224.000.070.000.000.00-4050.00%
DIA190920P002250002019-09-17 1:29PM EDT225.000.010.000.000.00-30050.00%
DIA190920P002260002019-09-04 11:05AM EDT226.000.050.000.000.00-21050.00%
DIA190920P002270002019-09-16 1:38PM EDT227.000.010.000.000.00-2050.00%
DIA190920P002280002019-09-11 10:53AM EDT228.000.010.000.000.00-20050.00%
DIA190920P002290002019-09-19 2:20PM EDT229.000.010.000.000.00-54050.00%
DIA190920P002300002019-09-18 2:49PM EDT230.000.010.000.000.00-2050.00%
DIA190920P002310002019-09-19 2:32PM EDT231.000.010.000.000.00-60050.00%
DIA190920P002320002019-09-19 2:20PM EDT232.000.020.000.000.00-54050.00%
DIA190920P002330002019-09-10 12:57PM EDT233.000.020.000.000.00-3050.00%
DIA190920P002340002019-09-19 2:32PM EDT234.000.020.000.000.00-60050.00%
DIA190920P002350002019-09-19 3:53PM EDT235.000.020.000.000.00-25050.00%
DIA190920P002360002019-09-06 9:50AM EDT236.000.050.000.000.00-17050.00%
DIA190920P002370002019-09-18 12:27PM EDT237.000.010.000.000.00-1050.00%
DIA190920P002375002019-09-09 12:20PM EDT237.500.030.000.000.00-29050.00%
DIA190920P002380002019-09-19 10:51AM EDT238.000.020.000.000.00-1050.00%
DIA190920P002390002019-09-18 2:27PM EDT239.000.020.000.000.00-1050.00%
DIA190920P002400002019-09-17 12:42PM EDT240.000.070.000.000.00-12050.00%
DIA190920P002410002019-09-16 1:24PM EDT241.000.010.000.000.00-5050.00%
DIA190920P002420002019-09-19 3:53PM EDT242.000.030.000.000.00-5050.00%
DIA190920P002425002019-09-18 3:11PM EDT242.500.010.000.000.00-1050.00%
DIA190920P002430002019-09-16 1:24PM EDT243.000.020.000.000.00-5050.00%
DIA190920P002440002019-09-16 4:01PM EDT244.000.020.000.000.00-6050.00%
DIA190920P002450002019-09-19 2:13PM EDT245.000.010.000.000.00-4050.00%
DIA190920P002460002019-09-11 10:02AM EDT246.000.050.000.000.00-9050.00%
DIA190920P002470002019-09-19 10:58AM EDT247.000.020.010.000.00-10062.50%
DIA190920P002475002019-09-13 10:10AM EDT247.500.030.000.000.00-3050.00%
DIA190920P002480002019-09-19 2:29PM EDT248.000.010.000.000.00-20050.00%
DIA190920P002490002019-09-19 9:56AM EDT249.000.020.000.000.00-1050.00%
DIA190920P002500002019-09-19 3:09PM EDT250.000.010.000.000.00-13025.00%
DIA190920P002510002019-09-17 3:33PM EDT251.000.010.000.000.00-2025.00%
DIA190920P002520002019-09-17 2:42PM EDT252.000.040.000.000.00-2025.00%
DIA190920P002525002019-09-13 1:07PM EDT252.500.020.000.000.00-1025.00%
DIA190920P002530002019-09-19 3:01PM EDT253.000.020.000.000.00-11025.00%
DIA190920P002540002019-09-19 11:46AM EDT254.000.020.000.000.00-2025.00%
DIA190920P002550002019-09-19 3:09PM EDT255.000.020.000.000.00-4025.00%
DIA190920P002560002019-09-18 11:06AM EDT256.000.020.000.000.00-8025.00%
DIA190920P002570002019-09-19 3:48PM EDT257.000.010.020.000.00-7025.00%
DIA190920P002575002019-09-18 2:52PM EDT257.500.020.020.000.00-13025.00%
DIA190920P002580002019-09-19 12:20PM EDT258.000.010.030.000.00-13025.00%
DIA190920P002590002019-09-19 9:56AM EDT259.000.030.040.000.00-1025.00%
DIA190920P002600002019-09-19 3:54PM EDT260.000.010.000.000.00-72025.00%
DIA190920P002610002019-09-19 11:50AM EDT261.000.030.000.000.00-19012.50%
DIA190920P002620002019-09-18 4:01PM EDT262.000.010.000.000.00-87012.50%
DIA190920P002625002019-09-19 9:44AM EDT262.500.020.000.000.00-5012.50%
DIA190920P002630002019-09-19 10:36AM EDT263.000.020.000.000.00-91012.50%
DIA190920P002640002019-09-19 2:02PM EDT264.000.020.000.000.00-51012.50%
DIA190920P002650002019-09-19 4:01PM EDT265.000.040.000.000.00-1,649012.50%
DIA190920P002660002019-09-19 3:58PM EDT266.000.020.000.000.00-147012.50%
DIA190920P002670002019-09-19 3:52PM EDT267.000.060.000.000.00-19006.25%
DIA190920P002675002019-09-19 1:55PM EDT267.500.050.000.000.00-1806.25%
DIA190920P002680002019-09-19 3:58PM EDT268.000.100.000.000.00-14306.25%
DIA190920P002690002019-09-19 3:59PM EDT269.000.180.000.000.00-82006.25%
DIA190920P002700002019-09-19 4:02PM EDT270.000.350.000.000.00-99803.13%
DIA190920P002710002019-09-19 3:58PM EDT271.000.780.000.000.00-1,56500.78%
DIA190920P002720002019-09-19 3:59PM EDT272.001.410.000.000.00-76900.00%
DIA190920P002725002019-09-19 4:02PM EDT272.501.950.000.000.00-18600.00%
DIA190920P002730002019-09-19 4:06PM EDT273.002.300.000.000.00-15800.00%
DIA190920P002740002019-09-19 4:02PM EDT274.003.350.000.000.00-3800.00%
DIA190920P002750002019-09-19 10:36AM EDT275.002.710.000.000.00-1300.00%
DIA190920P002760002019-09-19 2:07PM EDT276.004.480.000.000.00-100.00%
DIA190920P002770002019-09-18 3:34PM EDT277.006.000.000.000.00-700.00%
DIA190920P002780002019-09-16 1:31PM EDT278.007.100.000.000.00-100.00%
DIA190920P002790002019-08-05 12:02AM EDT279.0014.5510.8511.200.00--2113.87%
DIA190920P002800002019-09-17 12:13PM EDT280.009.800.000.000.00-100.00%
DIA190920P002840002019-08-19 12:10AM EDT284.0022.9512.4012.950.00--163.28%
DIA190920P002850002019-09-05 9:39AM EDT285.0018.040.000.000.00-200.00%
DIA190920P002890002019-09-16 12:07AM EDT289.0016.050.000.000.00--00.00%
DIA190920P002900002019-09-19 2:15PM EDT290.0018.350.000.000.00-100.00%
DIA190920P002950002019-08-20 9:33AM EDT295.0034.150.000.000.00-500.00%
DIA190920P003000002019-09-19 9:44AM EDT300.0028.100.000.000.00-100.00%
DIA190920P003100002019-09-18 2:42PM EDT310.0040.560.000.000.00-100.00%
DIA190920P003200002019-08-19 1:01PM EDT320.0058.2048.3548.950.00--0132.42%
DIA190920P003350002019-08-16 10:03AM EDT335.0078.2063.3563.900.00-700154.69%
DIA190920P003500002019-08-19 1:58PM EDT350.0088.4078.3078.900.00-200162.50%
DIA190920P003600002019-08-12 12:06AM EDT360.00102.9087.8088.200.00--30.00%
DIA190920P003650002019-09-11 12:57PM EDT365.0094.750.000.000.00--00.00%