DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA190930C001600002019-09-17 1:11PM EDT160.00110.85108.85110.650.00-420155.27%
DIA190930C001700002019-06-10 12:11AM EDT170.0064.2097.7598.150.00-000.00%
DIA190930C001800002019-08-26 11:58AM EDT180.0078.5888.8590.600.00-150121.09%
DIA190930C001850002019-06-26 3:40PM EDT185.0081.2586.6087.100.00--0183.69%
DIA190930C001900002019-09-19 2:20PM EDT190.0082.2678.7580.650.00-200104.10%
DIA190930C001950002019-06-26 3:46PM EDT195.0071.0076.6577.100.00-50163.43%
DIA190930C002000002019-09-19 2:20PM EDT200.0072.2668.8570.600.00-10092.58%
DIA190930C002050002019-06-10 12:11AM EDT205.0032.8463.0063.350.00-000.00%
DIA190930C002100002019-06-24 3:55PM EDT210.0058.1062.7063.100.00-116148.63%
DIA190930C002150002019-09-17 1:24PM EDT215.0056.1053.7555.600.00-47068.95%
DIA190930C002200002019-09-19 3:05PM EDT220.0051.8348.8550.600.00-16066.11%
DIA190930C002250002019-09-19 9:30AM EDT225.0047.3843.8545.600.00-6059.77%
DIA190930C002300002019-09-17 2:38PM EDT230.0041.2038.8540.600.00-11053.42%
DIA190930C002350002019-09-19 2:20PM EDT235.0037.2533.8535.650.00-10069.39%
DIA190930C002370002019-07-19 9:33AM EDT237.0036.9024.6528.400.00-1260.00%
DIA190930C002380002019-07-19 9:33AM EDT238.0035.9823.1526.450.00-1190.00%
DIA190930C002390002019-07-19 9:36AM EDT239.0034.8522.3026.400.00-11140.00%
DIA190930C002400002019-09-06 3:13PM EDT240.0028.7728.8530.700.00-2061.96%
DIA190930C002410002019-08-16 9:49AM EDT241.0018.6730.0532.050.00-1376.88%
DIA190930C002420002019-06-14 3:25PM EDT242.0022.8031.3031.600.00-911788.82%
DIA190930C002430002019-09-16 12:53PM EDT243.0028.3525.8527.600.00-1055.57%
DIA190930C002440002019-08-08 12:28PM EDT244.0021.0424.4025.300.00-150.00%
DIA190930C002450002019-09-16 11:26AM EDT245.0026.7523.9025.700.00-26053.66%
DIA190930C002460002019-09-20 10:01AM EDT246.0025.4022.8524.700.00-8052.00%
DIA190930C002470002019-08-16 9:51AM EDT247.0013.8224.0526.050.00-18165.36%
DIA190930C002480002019-09-03 11:15AM EDT248.0014.2520.8522.650.00-18048.02%
DIA190930C002490002019-09-03 2:01PM EDT249.0013.5519.9021.700.00-280046.97%
DIA190930C002500002019-09-19 10:32AM EDT250.0020.0018.9020.700.00-2045.29%
DIA190930C002510002019-09-03 11:08AM EDT251.0012.1519.6522.600.00-1012258.22%
DIA190930C002520002019-09-19 3:49PM EDT252.0019.3516.9518.700.00-1041.90%
DIA190930C002530002019-09-04 1:12PM EDT253.0012.4015.9517.700.00-15040.19%
DIA190930C002540002019-09-09 2:50PM EDT254.0015.1214.9016.750.00-20039.01%
DIA190930C002550002019-09-19 2:42PM EDT255.0017.0613.9515.600.00-24035.62%
DIA190930C002560002019-09-13 3:01PM EDT256.0017.0013.0014.700.00-3034.96%
DIA190930C002570002019-09-19 2:39PM EDT257.0015.0412.0013.700.00-14033.20%
DIA190930C002580002019-09-18 2:28PM EDT258.0012.0511.0012.750.00-35031.92%
DIA190930C002590002019-09-11 12:20PM EDT259.0014.2010.0511.750.00-5030.10%
DIA190930C002600002019-09-19 2:24PM EDT260.0012.049.1510.650.00-1027.32%
DIA190930C002610002019-09-18 10:10AM EDT261.0010.368.209.750.00-1026.39%
DIA190930C002620002019-09-20 9:30AM EDT262.009.597.258.750.00-1024.49%
DIA190930C002630002019-09-19 2:08PM EDT263.009.186.507.250.00-2018.09%
DIA190930C002640002019-09-19 1:39PM EDT264.008.145.556.300.00-12016.75%
DIA190930C002650002019-09-23 9:59AM EDT265.004.704.905.45-1.05-18.26%11016.13%
DIA190930C002660002019-09-23 11:25AM EDT266.004.254.404.45-1.75-29.17%19014.11%
DIA190930C002670002019-09-23 9:39AM EDT267.003.113.553.60-0.89-22.25%88013.09%
DIA190930C002680002019-09-23 12:21PM EDT268.002.702.792.84-0.67-19.88%71012.35%
DIA190930C002690002019-09-23 11:51AM EDT269.002.042.082.13-0.44-17.74%63011.55%
DIA190930C002700002019-09-23 1:49PM EDT270.001.521.491.52-0.28-15.56%518010.87%
DIA190930C002710002019-09-23 1:09PM EDT271.000.950.991.02-0.28-22.76%73010.28%
DIA190930C002720002019-09-23 1:31PM EDT272.000.640.610.64-0.28-30.43%12109.79%
DIA190930C002730002019-09-23 2:17PM EDT273.000.370.360.37-0.11-22.92%8309.39%
DIA190930C002740002019-09-23 1:25PM EDT274.000.190.190.20-0.21-52.50%1409.11%
DIA190930C002750002019-09-23 2:15PM EDT275.000.100.090.11-0.16-61.54%2809.08%
DIA190930C002760002019-09-23 10:49AM EDT276.000.040.030.07-0.10-71.43%10909.38%
DIA190930C002770002019-09-23 12:00PM EDT277.000.030.000.05-0.02-40.00%409.91%
DIA190930C002780002019-09-23 12:21PM EDT278.000.010.000.00-0.02-66.67%106.25%
DIA190930C002790002019-09-20 2:42PM EDT279.000.020.000.000.00-306.25%
DIA190930C002800002019-09-23 10:31AM EDT280.000.020.000.00-0.03-60.00%106.25%
DIA190930C002810002019-09-16 9:30AM EDT281.000.070.000.000.00-306.25%
DIA190930C002820002019-09-18 2:39PM EDT282.000.020.000.000.00-1506.25%
DIA190930C002830002019-09-19 9:30AM EDT283.000.020.000.000.00-106.25%
DIA190930C002840002019-08-22 10:08AM EDT284.000.030.000.040.00-13016.50%
DIA190930C002850002019-08-27 9:49AM EDT285.000.040.000.000.00-1206.25%
DIA190930C002860002019-09-23 11:30AM EDT286.000.010.000.040.00-24018.36%
DIA190930C002870002019-08-23 11:37AM EDT287.000.040.000.000.00--012.50%
DIA190930C002880002019-08-05 11:15AM EDT288.000.110.000.040.00-1620.31%
DIA190930C002890002019-05-28 12:49PM EDT289.000.270.490.570.00-12034.57%
DIA190930C002900002019-08-06 3:50PM EDT290.000.050.000.030.00-107221.29%
DIA190930C002950002019-07-01 1:02PM EDT295.000.220.000.000.00-2012.50%
DIA190930C003000002019-08-02 3:34PM EDT300.000.030.000.030.00-2613529.69%
DIA190930C003050002019-06-07 10:57AM EDT305.000.170.000.080.00-1217737.99%
DIA190930C003100002019-06-19 9:30AM EDT310.000.060.000.070.00-124841.50%
DIA190930C003150002019-06-12 10:10AM EDT315.000.030.000.050.00-120543.75%
PutsforSeptember 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA190930P001600002019-09-06 9:42AM EDT160.000.030.000.000.00-100050.00%
DIA190930P001650002019-08-15 1:07PM EDT165.000.010.000.030.00-2036111.72%
DIA190930P001700002019-08-08 9:30AM EDT170.000.050.000.030.00-188105.47%
DIA190930P001750002019-07-02 10:12AM EDT175.000.050.000.090.00-1000110.16%
DIA190930P001800002019-08-08 3:24PM EDT180.000.050.000.030.00-55393.75%
DIA190930P001850002019-06-17 1:26PM EDT185.000.160.020.110.00-137101.17%
DIA190930P001900002019-08-07 1:52PM EDT190.000.100.000.040.00-16483.59%
DIA190930P001950002019-08-21 9:30AM EDT195.000.030.000.030.00-5075.78%
DIA190930P002000002019-09-05 1:51PM EDT200.000.020.000.000.00-80050.00%
DIA190930P002050002019-08-27 9:30AM EDT205.000.090.000.000.00-13050.00%
DIA190930P002100002019-09-04 10:12AM EDT210.000.030.000.000.00-5025.00%
DIA190930P002120002019-09-03 10:32AM EDT212.000.100.000.000.00--025.00%
DIA190930P002130002019-09-04 10:49AM EDT213.000.040.000.000.00--025.00%
DIA190930P002150002019-09-09 11:30AM EDT215.000.040.000.000.00-16025.00%
DIA190930P002170002019-09-04 10:57AM EDT217.000.060.000.000.00--025.00%
DIA190930P002180002019-09-04 10:50AM EDT218.000.070.000.000.00--025.00%
DIA190930P002190002019-09-04 9:48AM EDT219.000.070.000.030.00--050.78%
DIA190930P002200002019-09-11 10:10AM EDT220.000.030.000.020.00-9050.78%
DIA190930P002210002019-08-26 4:05PM EDT221.000.300.000.000.00--025.00%
DIA190930P002220002019-08-27 12:40PM EDT222.000.410.000.000.00--025.00%
DIA190930P002230002019-09-05 1:17PM EDT223.000.060.000.000.00--025.00%
DIA190930P002240002019-09-10 11:56AM EDT224.000.020.000.000.00-9025.00%
DIA190930P002250002019-09-05 1:03PM EDT225.000.080.000.000.00-10025.00%
DIA190930P002260002019-09-10 12:13PM EDT226.000.030.000.000.00-3025.00%
DIA190930P002270002019-09-03 10:28AM EDT227.000.360.000.000.00--025.00%
DIA190930P002280002019-09-05 12:48PM EDT228.000.100.000.000.00-10025.00%
DIA190930P002290002019-09-05 11:14AM EDT229.000.080.000.030.00--043.75%
DIA190930P002300002019-09-23 12:21PM EDT230.000.020.000.030.00-1042.58%
DIA190930P002310002019-09-11 10:00AM EDT231.000.030.010.030.00--041.60%
DIA190930P002320002019-09-10 12:34PM EDT232.000.060.000.000.00-6025.00%
DIA190930P002340002019-09-05 9:36AM EDT234.000.150.000.000.00-1025.00%
DIA190930P002350002019-09-20 2:15PM EDT235.000.030.000.030.00-3037.50%
DIA190930P002360002019-09-06 9:58AM EDT236.000.150.010.030.00-2036.33%
DIA190930P002370002019-09-12 1:08PM EDT237.000.020.000.030.00-9035.35%
DIA190930P002380002019-09-12 9:55AM EDT238.000.030.000.030.00-10034.38%
DIA190930P002390002019-09-16 1:28PM EDT239.000.040.000.030.00-10033.20%
DIA190930P002400002019-09-23 12:21PM EDT240.000.030.000.030.00-1032.23%
DIA190930P002410002019-09-20 2:15PM EDT241.000.040.000.030.00-1031.25%
DIA190930P002420002019-09-12 9:41AM EDT242.000.040.000.030.00-1030.27%
DIA190930P002430002019-09-16 3:52PM EDT243.000.060.000.030.00-3029.30%
DIA190930P002440002019-09-16 3:20PM EDT244.000.060.000.040.00-211029.10%
DIA190930P002450002019-09-18 10:10AM EDT245.000.060.000.040.00-1028.13%
DIA190930P002460002019-09-16 9:53AM EDT246.000.060.000.040.00-11027.15%
DIA190930P002470002019-09-18 9:55AM EDT247.000.070.000.040.00-2025.98%
DIA190930P002480002019-09-20 3:34PM EDT248.000.070.000.050.00-6025.78%
DIA190930P002490002019-09-17 1:02PM EDT249.000.100.000.050.00-66024.61%
DIA190930P002500002019-09-20 10:18AM EDT250.000.040.000.060.00-8024.22%
DIA190930P002510002019-09-12 2:53PM EDT251.000.120.000.070.00-78023.63%
DIA190930P002520002019-09-20 3:29PM EDT252.000.110.030.070.00-64022.56%
DIA190930P002530002019-09-20 2:26PM EDT253.000.140.030.080.00-2021.88%
DIA190930P002540002019-09-13 1:59PM EDT254.000.180.030.090.00-5021.09%
DIA190930P002550002019-09-23 9:48AM EDT255.000.150.050.11-0.01-6.25%24020.66%
DIA190930P002560002019-09-23 10:59AM EDT256.000.140.070.12+0.06+75.00%2019.78%
DIA190930P002570002019-09-23 10:31AM EDT257.000.170.080.14+0.06+54.55%289019.09%
DIA190930P002580002019-09-23 11:47AM EDT258.000.140.100.15+0.01+7.69%27018.07%
DIA190930P002590002019-09-23 11:47AM EDT259.000.180.120.15-0.14-43.75%8016.80%
DIA190930P002600002019-09-23 1:00PM EDT260.000.190.160.18-0.17-47.22%23016.11%
DIA190930P002610002019-09-20 1:35PM EDT261.000.350.200.210.00-4015.33%
DIA190930P002620002019-09-23 11:28AM EDT262.000.350.250.26-0.07-16.67%34014.70%
DIA190930P002630002019-09-23 9:50AM EDT263.000.520.310.32-0.03-5.45%101014.04%
DIA190930P002640002019-09-23 10:18AM EDT264.000.720.390.40+0.01+1.41%19013.40%
DIA190930P002650002019-09-23 12:27PM EDT265.000.540.490.51-0.14-20.59%29012.82%
DIA190930P002660002019-09-23 1:56PM EDT266.000.610.620.65-0.49-44.55%51012.21%
DIA190930P002670002019-09-23 10:07AM EDT267.001.370.800.81+0.17+14.17%129011.41%
DIA190930P002680002019-09-23 11:21AM EDT268.001.281.031.05-0.24-15.79%66010.83%
DIA190930P002690002019-09-23 2:01PM EDT269.001.331.331.37-0.81-37.85%141010.28%
DIA190930P002700002019-09-23 2:08PM EDT270.001.751.741.78-0.71-28.86%15709.73%
DIA190930P002710002019-09-23 10:11AM EDT271.003.252.242.27+0.83+34.30%36209.00%
DIA190930P002720002019-09-23 1:03PM EDT272.003.032.852.90-0.01-0.33%1808.40%
DIA190930P002730002019-09-23 1:23PM EDT273.003.733.353.90-0.02-0.53%1010.21%
DIA190930P002740002019-09-20 3:32PM EDT274.004.603.855.150.00-194014.16%
DIA190930P002750002019-09-20 3:58PM EDT275.005.484.606.050.00-2015.03%
DIA190930P002760002019-09-16 12:50PM EDT276.005.755.657.200.00-2018.10%
DIA190930P002770002019-09-18 3:13PM EDT277.007.106.508.200.00-4019.78%
DIA190930P002780002019-09-20 9:38AM EDT278.006.807.509.200.00-1021.41%
DIA190930P002790002019-07-18 10:24AM EDT279.0018.2519.1021.000.00-7791.78%
DIA190930P002800002019-09-06 3:24PM EDT280.0011.919.4511.200.00-2024.54%
DIA190930P002810002019-06-07 11:29AM EDT281.0018.0513.4513.800.00-101440.31%
DIA190930P002830002019-09-16 12:07AM EDT283.0010.1712.4513.950.00--025.83%
DIA190930P002850002019-06-10 12:13AM EDT285.0053.0017.9518.250.00-0151.06%
DIA190930P002860002019-09-23 11:24AM EDT286.0016.7016.0016.95-11.30-40.36%12029.81%
DIA190930P002870002019-09-23 11:26AM EDT287.0017.7017.1018.05-8.25-31.79%121232.57%
DIA190930P003000002019-09-18 3:34PM EDT300.0028.9029.4531.200.00--051.05%
DIA190930P003150002019-08-19 12:10AM EDT315.0060.0542.6044.550.00---0.00%