DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA191101C002250002019-10-10 3:59PM EDT225.0040.1042.9543.500.00-2413244.34%
DIA191101C002300002019-10-09 10:08AM EDT230.0033.3038.0038.550.00-426440.58%
DIA191101C002350002019-10-08 12:59PM EDT235.0028.4533.0033.550.00-2635.89%
DIA191101C002450002019-10-02 11:37AM EDT245.0017.3023.2023.700.00-293328.35%
DIA191101C002475002019-09-16 12:06AM EDT247.5025.7320.9521.450.00--1428.35%
DIA191101C002500002019-10-08 11:56AM EDT250.0013.6518.4518.950.00-12125.71%
DIA191101C002525002019-10-08 2:20PM EDT252.5012.6016.1016.600.00-107124.22%
DIA191101C002550002019-10-11 3:29PM EDT255.0015.5513.9014.350.00-611623.13%
DIA191101C002575002019-10-10 12:49PM EDT257.509.6511.7012.150.00-109121.94%
DIA191101C002600002019-10-11 9:46AM EDT260.0010.259.6010.050.00-25820.83%
DIA191101C002610002019-10-10 3:48PM EDT261.009.758.809.200.00-233420.19%
DIA191101C002620002019-10-11 2:39PM EDT262.009.308.008.350.00-44519.47%
DIA191101C002625002019-10-09 10:15AM EDT262.505.197.657.950.00-162719.20%
DIA191101C002630002019-10-11 3:43PM EDT263.008.887.257.650.00-315019.35%
DIA191101C002640002019-10-11 3:43PM EDT264.008.106.506.850.00-114618.67%
DIA191101C002650002019-10-11 3:53PM EDT265.006.505.806.050.00-8713417.87%
DIA191101C002660002019-10-11 4:11PM EDT266.005.215.105.350.00-4119417.40%
DIA191101C002670002019-10-11 3:13PM EDT267.005.604.404.700.00-345916.99%
DIA191101C002675002019-10-11 2:05PM EDT267.504.954.104.400.00-317616.83%
DIA191101C002680002019-10-11 3:59PM EDT268.003.893.804.050.00-4714016.43%
DIA191101C002690002019-10-11 3:59PM EDT269.003.403.203.500.00-7711916.13%
DIA191101C002700002019-10-11 3:59PM EDT270.002.702.662.890.00-7623115.41%
DIA191101C002710002019-10-11 3:43PM EDT271.003.152.172.380.00-3053114.90%
DIA191101C002720002019-10-11 3:34PM EDT272.002.471.721.940.00-7917014.49%
DIA191101C002725002019-10-11 1:51PM EDT272.502.061.521.730.00-14918414.25%
DIA191101C002730002019-10-11 2:59PM EDT273.002.011.321.540.00-26917914.04%
DIA191101C002740002019-10-11 12:25PM EDT274.001.390.991.200.00-99013.64%
DIA191101C002750002019-10-11 1:45PM EDT275.001.140.730.920.00-536213.28%
DIA191101C002760002019-10-11 3:37PM EDT276.000.960.520.690.00-5317112.96%
DIA191101C002770002019-10-11 3:38PM EDT277.000.720.350.510.00-2915812.70%
DIA191101C002775002019-10-11 3:44PM EDT277.500.510.290.440.00-364112.61%
DIA191101C002780002019-10-11 12:53PM EDT278.000.480.240.380.00-375112.55%
DIA191101C002790002019-10-11 3:31PM EDT279.000.310.160.280.00-431412.43%
DIA191101C002800002019-10-11 3:31PM EDT280.000.220.090.200.00-710612.28%
DIA191101C002810002019-10-02 2:02PM EDT281.000.280.050.150.00-162112.31%
DIA191101C002820002019-10-11 11:30AM EDT282.000.120.020.120.00-55512.50%
DIA191101C002825002019-10-01 3:08PM EDT282.500.100.010.100.00--17812.45%
DIA191101C002830002019-10-02 3:16PM EDT283.000.060.000.090.00-4001212.55%
DIA191101C002840002019-10-11 1:46PM EDT284.000.050.000.080.00-11543112.99%
DIA191101C002850002019-10-11 12:29PM EDT285.000.040.000.060.00-2001513.04%
DIA191101C002860002019-10-02 9:39AM EDT286.000.210.010.060.00-1113.67%
DIA191101C002870002019-09-25 12:52PM EDT287.000.030.000.050.00-133513.92%
DIA191101C002875002019-10-01 12:46PM EDT287.500.020.000.050.00--114.26%
DIA191101C002880002019-10-01 12:14PM EDT288.000.020.000.050.00--514.55%
DIA191101C002890002019-10-01 12:05PM EDT289.000.030.000.040.00--714.65%
DIA191101C002900002019-10-01 1:32PM EDT290.000.020.000.030.00-510614.65%
DIA191101C002925002019-09-19 9:38AM EDT292.500.080.000.040.00--116.70%
DIA191101C002950002019-09-16 12:06AM EDT295.000.060.000.050.00--118.65%
PutsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA191101P002250002019-10-03 2:16PM EDT225.000.020.000.060.00-1132.81%
DIA191101P002300002019-10-11 11:28AM EDT230.000.020.000.080.00-2134330.27%
DIA191101P002350002019-10-11 1:32PM EDT235.000.060.020.120.00-55838728.17%
DIA191101P002375002019-10-14 12:10AM EDT237.500.060.040.140.00-9013026.86%
DIA191101P002400002019-10-11 2:33PM EDT240.000.090.070.190.00-13624226.22%
DIA191101P002425002019-10-11 12:54PM EDT242.500.170.120.240.00-4011525.20%
DIA191101P002450002019-10-11 2:34PM EDT245.000.230.180.300.00-4530124.12%
DIA191101P002475002019-10-11 2:26PM EDT247.500.270.280.420.00-6717123.58%
DIA191101P002500002019-10-11 2:36PM EDT250.000.380.410.560.00-30572022.80%
DIA191101P002525002019-10-11 3:55PM EDT252.500.630.570.740.00-30522721.97%
DIA191101P002550002019-10-11 3:54PM EDT255.000.830.810.980.00-22723821.16%
DIA191101P002575002019-10-11 1:36PM EDT257.501.151.111.290.00-6439720.29%
DIA191101P002600002019-10-11 3:09PM EDT260.001.261.491.690.00-19738619.39%
DIA191101P002610002019-10-11 2:33PM EDT261.001.441.681.880.00-469719.01%
DIA191101P002620002019-10-11 3:44PM EDT262.001.591.882.090.00-1437918.62%
DIA191101P002625002019-10-11 12:23PM EDT262.502.011.982.180.00-379218.31%
DIA191101P002630002019-10-11 1:38PM EDT263.002.062.102.320.00-20515418.21%
DIA191101P002640002019-10-11 3:41PM EDT264.001.922.332.570.00-29552017.79%
DIA191101P002650002019-10-11 4:11PM EDT265.002.732.602.830.00-16334417.28%
DIA191101P002660002019-10-11 3:38PM EDT266.002.342.893.150.00-607716.90%
DIA191101P002670002019-10-11 3:48PM EDT267.003.053.203.500.00-483816.50%
DIA191101P002675002019-10-11 3:32PM EDT267.503.533.403.700.00-145916.35%
DIA191101P002680002019-10-11 3:27PM EDT268.003.573.553.850.00-2533415.95%
DIA191101P002690002019-10-11 3:48PM EDT269.003.783.954.300.00-3014015.64%
DIA191101P002700002019-10-11 3:59PM EDT270.004.454.404.750.00-4331815.16%
DIA191101P002710002019-10-10 2:53PM EDT271.005.354.855.250.00-107214.69%
DIA191101P002720002019-10-11 3:45PM EDT272.004.955.455.800.00-206814.23%
DIA191101P002725002019-10-11 3:51PM EDT272.505.485.706.150.00-714614.26%
DIA191101P002730002019-09-30 1:10PM EDT273.005.976.006.450.00-12724614.00%
DIA191101P002740002019-10-11 2:05PM EDT274.006.106.707.150.00-1034113.79%
DIA191101P002750002019-10-11 3:44PM EDT275.006.547.407.850.00-6613.35%
DIA191101P002760002019-10-11 10:29AM EDT276.007.808.208.700.00-1613.55%
DIA191101P002770002019-10-11 9:48AM EDT277.008.359.009.550.00-4613.58%
DIA191101P002775002019-10-09 11:26AM EDT277.5014.829.4510.000.00--2913.71%
DIA191101P002800002019-09-19 11:37AM EDT280.0012.4311.9012.800.00-1218.31%
DIA191101P002810002019-10-08 12:44PM EDT281.0018.2012.8013.700.00-1118.58%
DIA191101P002830002019-10-02 1:35PM EDT283.0014.4614.8015.700.00-50120.46%
DIA191101P002860002019-10-14 12:10AM EDT286.0021.7517.6518.100.00--616.50%
DIA191101P002870002019-09-25 3:46PM EDT287.0017.2018.7519.650.00-60023.61%