DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA191025C002250002019-10-15 10:59AM EDT225.0046.0044.7545.050.00-7800.00%
DIA191025C002300002019-10-02 3:59PM EDT230.0033.0039.8040.050.00-1680.00%
DIA191025C002350002019-10-07 11:00AM EDT235.0030.4034.8535.100.00--433.99%
DIA191025C002400002019-10-14 1:10PM EDT240.0028.4030.0030.300.00-3641.16%
DIA191025C002450002019-10-11 12:54PM EDT245.0024.1024.8025.050.00-370.00%
DIA191025C002475002019-10-10 6:08PM EDT247.5018.1522.3022.550.00--30.00%
DIA191025C002500002019-10-11 9:50AM EDT250.0019.0019.8020.050.00-3410.00%
DIA191025C002510002019-10-03 11:06AM EDT251.0011.7018.8019.050.00--290.00%
DIA191025C002520002019-10-08 11:31AM EDT252.0011.2517.8518.100.00-44818.36%
DIA191025C002525002019-10-08 12:06PM EDT252.5010.9517.3017.600.00-372017.77%
DIA191025C002530002019-10-02 3:43PM EDT253.0010.6516.8017.050.00--70.00%
DIA191025C002540002019-10-03 12:27PM EDT254.0010.3515.8016.100.00-45816.41%
DIA191025C002550002019-10-09 9:32AM EDT255.0010.5014.8515.100.00-3614315.43%
DIA191025C002560002019-10-10 10:02AM EDT256.0010.3014.1014.350.00-612922.61%
DIA191025C002570002019-10-07 2:11PM EDT257.009.7512.8513.150.00-13623316.41%
DIA191025C002575002019-10-10 12:14PM EDT257.509.3512.4012.650.00-6615.82%
DIA191025C002580002019-10-09 1:40PM EDT258.007.7011.9012.200.00-52116.85%
DIA191025C002590002019-10-09 3:54PM EDT259.006.9011.1511.200.00-34015.72%
DIA191025C002600002019-10-15 3:57PM EDT260.0010.6410.0010.250.00-2522315.63%
DIA191025C002610002019-10-16 10:16AM EDT261.009.009.059.30-0.80-8.16%218715.26%
DIA191025C002620002019-10-15 9:49AM EDT262.007.908.108.350.00-619914.70%
DIA191025C002625002019-10-14 10:54AM EDT262.506.957.757.900.00-29414.67%
DIA191025C002630002019-10-11 3:38PM EDT263.006.807.207.450.00-116014.55%
DIA191025C002640002019-10-16 12:03PM EDT264.006.906.356.55-0.13-1.85%2712714.14%
DIA191025C002650002019-10-16 10:12AM EDT265.005.315.505.60-1.06-16.64%2771613.01%
DIA191025C002660002019-10-16 2:10PM EDT266.004.824.704.75-0.73-13.15%10631512.57%
DIA191025C002670002019-10-16 1:34PM EDT267.004.003.854.15-0.58-12.66%127613.60%
DIA191025C002675002019-10-16 1:50PM EDT267.503.653.503.75-0.35-8.75%18513.22%
DIA191025C002680002019-10-16 3:55PM EDT268.003.203.303.35-0.32-9.09%345612.77%
DIA191025C002690002019-10-16 4:14PM EDT269.002.312.472.52-0.51-18.09%6750711.44%
DIA191025C002700002019-10-16 4:14PM EDT270.001.671.821.85-0.48-22.33%7837010.69%
DIA191025C002710002019-10-16 4:09PM EDT271.001.211.391.43-0.39-24.38%323610.94%
DIA191025C002720002019-10-16 4:09PM EDT272.000.810.940.90-0.29-26.36%173709.95%
DIA191025C002725002019-10-16 3:33PM EDT272.500.690.700.73-0.26-27.37%595659.82%
DIA191025C002730002019-10-16 3:49PM EDT273.000.510.550.57-0.21-29.17%1035349.58%
DIA191025C002740002019-10-16 2:11PM EDT274.000.310.360.35-0.12-27.91%143479.40%
DIA191025C002750002019-10-16 4:01PM EDT275.000.190.190.20-0.11-36.67%86349.21%
DIA191025C002760002019-10-16 2:57PM EDT276.000.110.100.12-0.03-21.43%202999.28%
DIA191025C002770002019-10-16 3:54PM EDT277.000.030.050.07-0.07-70.00%73149.38%
DIA191025C002775002019-10-16 2:36PM EDT277.500.040.030.06-0.08-66.67%101159.62%
DIA191025C002780002019-10-16 3:44PM EDT278.000.010.030.05-0.05-83.33%1599.82%
DIA191025C002790002019-10-15 11:05AM EDT279.000.050.030.040.00-3323610.45%
DIA191025C002800002019-10-16 3:04PM EDT280.000.020.000.02-0.02-50.00%337110.35%
DIA191025C002825002019-10-11 12:01PM EDT282.500.040.000.030.00-3001,12313.18%
DIA191025C002850002019-10-15 12:04PM EDT285.000.020.000.030.00-34015.33%
DIA191025C002875002019-10-02 9:30AM EDT287.500.120.000.030.00-51317.48%
DIA191025C002900002019-09-30 11:56AM EDT290.000.020.000.030.00-102119.53%
DIA191025C002950002019-09-27 1:50PM EDT295.000.030.000.030.00-101023.63%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA191025P002250002019-10-08 10:35AM EDT225.000.040.000.030.00--1645.70%
DIA191025P002300002019-10-08 12:45PM EDT230.000.070.000.030.00-717340.63%
DIA191025P002350002019-10-14 12:37PM EDT235.000.010.000.030.00-4666535.74%
DIA191025P002375002019-10-10 3:50PM EDT237.500.060.000.030.00-2947233.20%
DIA191025P002400002019-10-14 9:49AM EDT240.000.030.010.030.00-1045830.86%
DIA191025P002425002019-10-16 10:13AM EDT242.500.010.020.03-0.06-85.71%101,26428.52%
DIA191025P002450002019-10-14 2:19PM EDT245.000.010.000.040.00-1032626.95%
DIA191025P002475002019-10-15 2:55PM EDT247.500.020.020.050.00-2240625.20%
DIA191025P002500002019-10-16 3:59PM EDT250.000.040.010.050.00-742722.75%
DIA191025P002510002019-10-15 10:14AM EDT251.000.050.030.060.00-133822.27%
DIA191025P002520002019-10-15 12:41PM EDT252.000.050.040.050.00-3633320.70%
DIA191025P002525002019-10-16 9:53AM EDT252.500.060.050.08+0.01+20.00%230621.68%
DIA191025P002530002019-10-16 10:15AM EDT253.000.070.050.08-0.08-53.33%1040721.09%
DIA191025P002540002019-10-15 2:05PM EDT254.000.070.070.090.00-536420.41%
DIA191025P002550002019-10-15 10:12AM EDT255.000.120.080.100.00-1632619.73%
DIA191025P002560002019-10-15 2:38PM EDT256.000.110.100.120.00-315019.19%
DIA191025P002570002019-10-16 3:54PM EDT257.000.120.130.15-0.02-14.29%2121018.85%
DIA191025P002575002019-10-15 3:24PM EDT257.500.130.140.17-0.01-7.14%16432418.70%
DIA191025P002580002019-10-16 11:09AM EDT258.000.160.160.170.00-519618.12%
DIA191025P002590002019-10-16 3:54PM EDT259.000.180.180.21-0.03-14.29%431217.68%
DIA191025P002600002019-10-16 3:44PM EDT260.000.230.240.26-0.02-8.00%1154417.24%
DIA191025P002610002019-10-16 2:17PM EDT261.000.290.300.320.00-337116.77%
DIA191025P002620002019-10-16 4:14PM EDT262.000.330.370.39-0.02-5.71%3436516.26%
DIA191025P002625002019-10-16 3:42PM EDT262.500.340.410.43-0.04-10.53%1133415.99%
DIA191025P002630002019-10-16 3:16PM EDT263.000.430.420.440.00-11133315.36%
DIA191025P002640002019-10-16 3:59PM EDT264.000.470.560.57-0.05-9.62%2852215.11%
DIA191025P002650002019-10-16 3:59PM EDT265.000.600.630.65-0.06-9.09%487414.16%
DIA191025P002660002019-10-16 2:22PM EDT266.000.750.780.80-0.06-7.41%954713.60%
DIA191025P002670002019-10-16 1:44PM EDT267.000.900.960.99-0.07-7.22%631713.05%
DIA191025P002675002019-10-16 3:38PM EDT267.501.001.151.18-0.06-5.66%12524613.29%
DIA191025P002680002019-10-16 3:30PM EDT268.001.151.281.32-0.08-6.50%11,35413.09%
DIA191025P002690002019-10-16 4:13PM EDT269.001.481.471.50-0.02-1.33%19699211.81%
DIA191025P002700002019-10-16 3:46PM EDT270.001.801.982.01-0.06-3.23%9481512.12%
DIA191025P002710002019-10-16 3:49PM EDT271.002.252.442.490.00-5236111.78%
DIA191025P002720002019-10-16 2:50PM EDT272.002.622.822.87-0.20-7.09%344410.28%
DIA191025P002725002019-10-16 3:38PM EDT272.503.033.353.45+0.09+3.06%1027111.84%
DIA191025P002730002019-10-15 2:05PM EDT273.003.253.653.750.00-141,81011.48%
DIA191025P002740002019-10-16 10:18AM EDT274.004.694.404.60+0.74+18.73%214012.20%
DIA191025P002750002019-10-16 12:43PM EDT275.005.155.255.45-0.85-14.17%232812.61%
DIA191025P002760002019-10-01 9:32AM EDT276.009.195.956.400.00-226813.68%
DIA191025P002770002019-10-16 12:43PM EDT277.007.037.107.35+0.23+3.38%19214.62%
DIA191025P002775002019-09-16 12:07AM EDT277.5010.707.157.400.00--200.00%
DIA191025P002780002019-10-08 9:30AM EDT278.0015.398.108.400.00-61116.59%
DIA191025P002790002019-09-16 12:07AM EDT279.0011.908.658.900.00--100.00%
DIA191025P002800002019-10-11 4:08PM EDT280.0011.7510.1010.350.00-401818.75%
DIA191025P002825002019-09-26 12:26PM EDT282.5013.7512.5012.850.00--021.97%
DIA191025P002850002019-09-25 3:46PM EDT285.0015.4515.1015.350.00-50025.05%
DIA191025P002875002019-09-25 3:46PM EDT287.5017.7017.3517.650.00-60024.41%
DIA191025P002900002019-09-19 1:09PM EDT290.0018.2020.0520.400.00--031.74%
DIA191025P002975002019-09-16 12:33PM EDT297.5026.8527.6027.900.00--040.09%