DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA190927C002100002019-08-19 2:53PM EDT210.0052.300.000.000.00--420.00%
DIA190927C002150002019-09-13 3:44PM EDT215.0057.900.000.000.00-953330.00%
DIA190927C002200002019-09-11 9:38AM EDT220.0050.950.000.000.00--90.00%
DIA190927C002250002019-08-27 3:59PM EDT225.0033.550.000.000.00--100.00%
DIA190927C002300002019-09-11 1:25PM EDT230.0041.000.000.000.00--100.00%
DIA190927C002350002019-09-10 1:32PM EDT235.0033.750.000.000.00--50.00%
DIA190927C002375002019-08-19 1:52PM EDT237.5025.330.000.000.00-110.00%
DIA190927C002400002019-09-13 1:26PM EDT240.0033.000.000.000.00-2600.00%
DIA190927C002450002019-09-10 11:31AM EDT245.0023.300.000.000.00-5120.00%
DIA190927C002470002019-08-19 12:09AM EDT247.0015.100.000.000.00--100.00%
DIA190927C002475002019-08-19 12:09AM EDT247.5012.550.000.000.00--1100.00%
DIA190927C002490002019-08-27 11:13AM EDT249.0012.800.000.000.00--20.00%
DIA190927C002500002019-09-16 3:59PM EDT250.0021.400.000.000.00-39350.00%
DIA190927C002510002019-09-03 1:28PM EDT251.0011.950.000.000.00-490.00%
DIA190927C002530002019-08-19 12:09AM EDT253.0010.600.000.000.00--30.00%
DIA190927C002540002019-09-06 12:46PM EDT254.0014.990.000.000.00-140.00%
DIA190927C002550002019-09-16 9:34AM EDT255.0017.200.000.000.00-5330.00%
DIA190927C002560002019-09-10 2:31PM EDT256.0012.800.000.000.00-11560.00%
DIA190927C002570002019-09-04 11:00AM EDT257.009.050.000.000.00-24200.00%
DIA190927C002575002019-09-05 9:52AM EDT257.5011.850.000.000.00-14290.00%
DIA190927C002580002019-09-06 12:41PM EDT258.0011.420.000.000.00-12400.00%
DIA190927C002590002019-09-11 10:21AM EDT259.0011.360.000.000.00-31290.00%
DIA190927C002600002019-09-16 3:22PM EDT260.0011.500.000.000.00-22310.00%
DIA190927C002610002019-09-12 9:44AM EDT261.0011.290.000.000.00-1290.00%
DIA190927C002620002019-09-16 3:39PM EDT262.009.560.000.000.00-1580.00%
DIA190927C002625002019-09-10 9:32AM EDT262.5010.050.000.000.00-53580.00%
DIA190927C002630002019-09-16 3:39PM EDT263.008.640.000.000.00-1440.00%
DIA190927C002640002019-09-11 10:42AM EDT264.006.850.000.000.00-451130.00%
DIA190927C002650002019-09-16 11:53AM EDT265.006.740.000.000.00-10990.00%
DIA190927C002660002019-09-16 3:27PM EDT266.006.000.000.000.00-1322110.00%
DIA190927C002670002019-09-16 9:59AM EDT267.005.250.000.000.00-292940.00%
DIA190927C002675002019-09-16 3:45PM EDT267.504.700.000.000.00-565430.00%
DIA190927C002680002019-09-16 3:28PM EDT268.004.270.000.000.00-82230.00%
DIA190927C002690002019-09-16 3:57PM EDT269.003.580.000.000.00-123070.00%
DIA190927C002700002019-09-16 3:51PM EDT270.002.810.000.000.00-1104180.00%
DIA190927C002710002019-09-16 3:56PM EDT271.002.210.000.000.00-1264650.00%
DIA190927C002720002019-09-16 4:07PM EDT272.001.770.000.000.00-3443880.39%
DIA190927C002725002019-09-16 2:52PM EDT272.501.510.000.000.00-163720.78%
DIA190927C002730002019-09-16 3:58PM EDT273.001.230.000.000.00-6201,0590.78%
DIA190927C002740002019-09-16 3:41PM EDT274.000.840.000.000.00-438121.56%
DIA190927C002750002019-09-16 3:55PM EDT275.000.560.000.000.00-1233351.56%
DIA190927C002775002019-09-16 1:35PM EDT277.500.190.000.000.00-727503.13%
DIA190927C002800002019-09-16 10:28AM EDT280.000.050.000.000.00-71443.13%
DIA190927C002825002019-09-13 3:54PM EDT282.500.030.000.000.00-151,6476.25%
DIA190927C002850002019-09-11 2:03PM EDT285.000.020.000.000.00-136.25%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA190927P002100002019-09-05 2:19PM EDT210.000.020.000.000.00-17725.00%
DIA190927P002150002019-09-10 1:07PM EDT215.000.020.000.000.00-230425.00%
DIA190927P002200002019-09-06 9:31AM EDT220.000.050.000.000.00-22125.00%
DIA190927P002250002019-08-23 12:59PM EDT225.000.570.000.000.00-13825.00%
DIA190927P002275002019-09-09 9:48AM EDT227.500.080.000.000.00-515125.00%
DIA190927P002300002019-09-09 3:09PM EDT230.000.060.000.000.00-76025.00%
DIA190927P002325002019-09-10 3:58PM EDT232.500.040.000.000.00-12225.00%
DIA190927P002350002019-09-11 11:42AM EDT235.000.030.000.000.00-1357712.50%
DIA190927P002375002019-09-11 9:47AM EDT237.500.040.000.000.00-37512.50%
DIA190927P002400002019-09-11 3:15PM EDT240.000.010.010.000.00-135112.50%
DIA190927P002425002019-09-13 2:18PM EDT242.500.040.000.000.00-116212.50%
DIA190927P002450002019-09-16 12:49PM EDT245.000.040.000.000.00-13916112.50%
DIA190927P002460002019-09-06 9:48AM EDT246.000.410.000.000.00-222512.50%
DIA190927P002470002019-09-09 1:25PM EDT247.000.320.000.000.00-218412.50%
DIA190927P002475002019-09-09 1:33PM EDT247.500.350.000.000.00-413312.50%
DIA190927P002480002019-09-16 12:49PM EDT248.000.080.000.000.00-23824312.50%
DIA190927P002490002019-09-12 10:26AM EDT249.000.080.000.000.00-2111212.50%
DIA190927P002500002019-09-11 2:03PM EDT250.000.160.000.000.00-111612.50%
DIA190927P002510002019-09-16 12:09PM EDT251.000.110.000.000.00-2311112.50%
DIA190927P002520002019-09-16 3:39PM EDT252.000.110.000.000.00-259012.50%
DIA190927P002525002019-09-16 12:07PM EDT252.500.140.000.000.00-16712.50%
DIA190927P002530002019-09-16 12:06PM EDT253.000.150.000.000.00-61946.25%
DIA190927P002540002019-09-16 11:59AM EDT254.000.180.000.000.00-212126.25%
DIA190927P002550002019-09-16 3:36PM EDT255.000.180.000.000.00-193726.25%
DIA190927P002560002019-09-13 12:28PM EDT256.000.170.000.000.00-3986.25%
DIA190927P002570002019-09-16 3:43PM EDT257.000.240.000.000.00-11536.25%
DIA190927P002575002019-09-10 9:42AM EDT257.500.950.000.000.00-13586.25%
DIA190927P002580002019-09-12 11:54AM EDT258.000.290.000.000.00-4896.25%
DIA190927P002590002019-09-13 10:32AM EDT259.000.260.000.000.00-427936.25%
DIA190927P002600002019-09-16 12:56PM EDT260.000.400.000.000.00-41556.25%
DIA190927P002610002019-09-16 12:19PM EDT261.000.490.000.000.00-41086.25%
DIA190927P002620002019-09-16 1:51PM EDT262.000.540.000.000.00-232576.25%
DIA190927P002625002019-09-16 12:52PM EDT262.500.600.000.000.00-21433.13%
DIA190927P002630002019-09-16 2:35PM EDT263.000.610.000.000.00-1583053.13%
DIA190927P002640002019-09-16 3:11PM EDT264.000.720.000.000.00-541803.13%
DIA190927P002650002019-09-16 3:58PM EDT265.000.870.000.000.00-1913393.13%
DIA190927P002660002019-09-16 3:31PM EDT266.001.020.000.000.00-552273.13%
DIA190927P002670002019-09-16 1:49PM EDT267.001.200.000.000.00-1893383.13%
DIA190927P002675002019-09-16 3:12PM EDT267.501.210.000.000.00-1142201.56%
DIA190927P002680002019-09-16 3:58PM EDT268.001.420.000.000.00-1042981.56%
DIA190927P002690002019-09-16 4:00PM EDT269.001.760.000.000.00-842551.56%
DIA190927P002700002019-09-16 3:57PM EDT270.002.000.000.000.00-4084950.78%
DIA190927P002710002019-09-16 3:48PM EDT271.002.380.000.000.00-3131680.20%
DIA190927P002720002019-09-16 2:30PM EDT272.002.800.000.000.00-2252530.00%
DIA190927P002725002019-09-16 3:52PM EDT272.503.230.000.000.00-682520.00%
DIA190927P002730002019-09-16 3:58PM EDT273.003.400.000.000.00-3304890.00%
DIA190927P002740002019-09-16 12:52PM EDT274.004.100.000.000.00-1091560.00%
DIA190927P002750002019-09-16 2:44PM EDT275.004.700.000.000.00-1721850.00%
DIA190927P002775002019-09-13 3:54PM EDT277.505.450.000.000.00-11520.00%
DIA190927P002800002019-09-11 1:43PM EDT280.009.750.000.000.00-11160.00%