DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 4, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA191004C002425002019-09-16 12:06AM EDT242.5030.660.000.000.00--00.00%
DIA191004C002490002019-08-28 11:19AM EDT249.0013.110.000.000.00--00.00%
DIA191004C002500002019-09-13 2:14PM EDT250.0023.200.000.000.00-300.00%
DIA191004C002550002019-09-13 12:12PM EDT255.0018.180.000.000.00-500.00%
DIA191004C002560002019-08-28 12:18PM EDT256.008.400.000.000.00--00.00%
DIA191004C002570002019-09-04 11:27AM EDT257.0015.680.000.000.00-500.00%
DIA191004C002575002019-09-13 12:09PM EDT257.5015.800.000.000.00-500.00%
DIA191004C002580002019-09-05 9:43AM EDT258.0011.220.000.000.00-100.00%
DIA191004C002590002019-08-30 9:58AM EDT259.009.000.000.000.00-100.00%
DIA191004C002600002019-09-16 11:26AM EDT260.0012.060.000.000.00-100.00%
DIA191004C002610002019-09-11 9:30AM EDT261.009.870.000.000.00-600.00%
DIA191004C002620002019-09-13 12:04PM EDT262.0011.430.000.000.00-200.00%
DIA191004C002625002019-09-13 12:11PM EDT262.5011.030.000.000.00-500.00%
DIA191004C002630002019-09-16 11:33AM EDT263.009.150.000.000.00-100.00%
DIA191004C002640002019-09-16 3:54PM EDT264.008.180.000.000.00-12400.00%
DIA191004C002650002019-09-16 12:59PM EDT265.007.300.000.000.00-11100.00%
DIA191004C002660002019-09-16 11:33AM EDT266.006.600.000.000.00-1000.00%
DIA191004C002670002019-09-16 10:29AM EDT267.005.650.000.000.00-100.00%
DIA191004C002675002019-09-16 11:11AM EDT267.505.550.000.000.00-300.00%
DIA191004C002680002019-09-16 11:29AM EDT268.004.900.000.000.00-3300.00%
DIA191004C002690002019-09-16 11:29AM EDT269.004.400.000.000.00-200.00%
DIA191004C002700002019-09-16 3:27PM EDT270.003.500.000.000.00-2600.00%
DIA191004C002710002019-09-16 4:01PM EDT271.002.860.000.000.00-12400.00%
DIA191004C002720002019-09-16 4:01PM EDT272.002.290.000.000.00-49400.39%
DIA191004C002725002019-09-16 3:26PM EDT272.502.050.000.000.00-3100.78%
DIA191004C002730002019-09-16 4:01PM EDT273.001.790.000.000.00-27800.78%
DIA191004C002740002019-09-16 3:27PM EDT274.001.410.000.000.00-3001.56%
DIA191004C002750002019-09-16 3:52PM EDT275.000.990.000.000.00-3401.56%
DIA191004C002775002019-09-16 11:00AM EDT277.500.430.000.000.00-8003.13%
DIA191004C002800002019-09-16 3:17PM EDT280.000.160.000.000.00-4603.13%
DIA191004C002825002019-09-13 12:55PM EDT282.500.100.000.000.00-103.13%
DIA191004C002850002019-08-28 9:48AM EDT285.000.050.000.000.00-106.25%
DIA191004C002900002019-09-04 9:41AM EDT290.000.010.000.000.00--06.25%
PutsforOctober 4, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA191004P002100002019-09-05 10:37AM EDT210.000.030.000.000.00-1025.00%
DIA191004P002150002019-08-28 10:46AM EDT215.000.200.000.000.00--025.00%
DIA191004P002200002019-09-16 4:11PM EDT220.000.030.000.000.00-1025.00%
DIA191004P002250002019-09-11 10:33AM EDT225.000.06-0.000.00--012.50%
DIA191004P002300002019-09-16 9:59AM EDT230.000.050.000.000.00-6012.50%
DIA191004P002325002019-09-10 3:15PM EDT232.500.150.000.000.00-1012.50%
DIA191004P002350002019-09-16 3:43PM EDT235.000.050.000.000.00-4012.50%
DIA191004P002375002019-09-03 10:33AM EDT237.501.100.000.000.00-1012.50%
DIA191004P002400002019-09-13 10:34AM EDT240.000.060.000.000.00-1012.50%
DIA191004P002425002019-09-16 3:48PM EDT242.500.100.000.000.00-6012.50%
DIA191004P002450002019-09-16 11:33AM EDT245.000.140.000.000.00-2012.50%
DIA191004P002460002019-09-13 12:42PM EDT246.000.160.000.000.00-1012.50%
DIA191004P002470002019-09-16 10:54AM EDT247.000.190.000.000.00-10012.50%
DIA191004P002475002019-09-16 12:27PM EDT247.500.180.000.000.00-280012.50%
DIA191004P002480002019-09-13 9:51AM EDT248.000.180.000.000.00-2006.25%
DIA191004P002490002019-09-16 11:50AM EDT249.000.230.000.000.00-506.25%
DIA191004P002500002019-09-13 12:23PM EDT250.000.210.000.000.00-106.25%
DIA191004P002510002019-09-09 11:01AM EDT251.000.650.000.000.00-506.25%
DIA191004P002520002019-09-16 2:07PM EDT252.000.300.000.000.00-20706.25%
DIA191004P002525002019-09-11 1:15PM EDT252.500.490.000.000.00-206.25%
DIA191004P002530002019-09-16 9:44AM EDT253.000.350.000.000.00-106.25%
DIA191004P002540002019-09-10 10:12AM EDT254.001.130.000.000.00-506.25%
DIA191004P002550002019-09-16 2:07PM EDT255.000.420.000.000.00-3706.25%
DIA191004P002560002019-09-10 10:12AM EDT256.001.310.000.000.00-14606.25%
DIA191004P002570002019-09-16 12:17PM EDT257.000.550.000.000.00-1206.25%
DIA191004P002575002019-09-13 10:12AM EDT257.500.470.000.000.00-206.25%
DIA191004P002580002019-09-16 2:32PM EDT258.000.580.000.000.00-8706.25%
DIA191004P002590002019-09-13 12:23PM EDT259.000.520.000.000.00-106.25%
DIA191004P002600002019-09-11 3:59PM EDT260.000.600.000.000.00-903.13%
DIA191004P002610002019-09-11 9:53AM EDT261.000.650.000.000.00-1903.13%
DIA191004P002620002019-09-13 9:40AM EDT262.000.770.000.000.00-3003.13%
DIA191004P002625002019-09-16 3:57PM EDT262.501.000.000.000.00-9003.13%
DIA191004P002630002019-09-13 10:40AM EDT263.000.830.000.000.00-603.13%
DIA191004P002640002019-09-16 3:57PM EDT264.001.210.000.000.00-9203.13%
DIA191004P002650002019-09-16 3:24PM EDT265.001.320.000.000.00-6303.13%
DIA191004P002660002019-09-16 1:12PM EDT266.001.530.000.000.00-2601.56%
DIA191004P002670002019-09-16 12:53PM EDT267.001.770.000.000.00-6301.56%
DIA191004P002675002019-09-16 12:54PM EDT267.501.910.000.000.00-3701.56%
DIA191004P002680002019-09-16 2:55PM EDT268.001.930.000.000.00-7601.56%
DIA191004P002690002019-09-16 3:30PM EDT269.002.290.000.000.00-2000.78%
DIA191004P002700002019-09-16 3:07PM EDT270.002.570.000.000.00-7900.78%
DIA191004P002710002019-09-16 3:28PM EDT271.003.000.000.000.00-3400.20%
DIA191004P002720002019-09-16 1:24PM EDT272.003.400.000.000.00-7400.00%
DIA191004P002725002019-09-16 12:36PM EDT272.503.800.000.000.00-6300.00%
DIA191004P002730002019-09-16 12:34PM EDT273.004.000.000.000.00-6600.00%
DIA191004P002740002019-09-16 12:33PM EDT274.004.550.000.000.00-6400.00%
DIA191004P002750002019-09-16 1:09PM EDT275.005.150.000.000.00-6000.00%
DIA191004P002775002019-09-16 12:07AM EDT277.505.750.000.000.00--00.00%