DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA191115C001960002019-08-26 12:01AM EDT196.0066.2075.1075.600.00--038.04%
DIA191115C002000002019-09-05 9:30AM EDT200.0067.0071.1071.600.00-1035.94%
DIA191115C002030002019-08-26 12:01AM EDT203.0059.3068.1068.600.00--034.42%
DIA191115C002060002019-08-26 12:01AM EDT206.0056.3565.1065.600.00--032.91%
DIA191115C002080002019-08-26 12:01AM EDT208.0054.4063.1063.600.00--031.89%
DIA191115C002100002019-08-26 12:01AM EDT210.0052.4561.1061.600.00--030.86%
DIA191115C002130002019-08-26 12:01AM EDT213.0049.5558.1058.600.00--029.40%
DIA191115C002150002019-09-16 2:59PM EDT215.0056.6056.1056.600.00--028.37%
DIA191115C002190002019-08-26 12:01AM EDT219.0043.8052.0552.600.00--026.42%
DIA191115C002200002019-09-16 2:53PM EDT220.0051.6051.1051.600.00-5025.93%
DIA191115C002210002019-08-26 12:01AM EDT221.0041.9050.1050.600.00--025.46%
DIA191115C002240002019-09-16 12:06AM EDT224.0049.0547.1547.650.00--024.95%
DIA191115C002250002019-09-19 10:43AM EDT225.0048.0846.2046.70+3.76+8.48%2025.24%
DIA191115C002270002019-09-18 7:39PM EDT227.0044.0044.2544.750.00--024.93%
DIA191115C002290002019-07-30 10:30AM EDT229.0043.4236.2536.750.00--100.00%
DIA191115C002300002019-09-11 3:16PM EDT230.0041.5041.3041.800.00-4024.00%
DIA191115C002310002019-08-27 11:50AM EDT231.0030.3540.3040.850.00--024.02%
DIA191115C002320002019-08-20 10:59AM EDT232.0031.3539.4039.900.00-4024.00%
DIA191115C002340002019-08-29 3:37PM EDT234.0031.5637.4037.950.00-2023.40%
DIA191115C002350002019-09-17 1:59PM EDT235.0036.7736.5037.000.00-2023.29%
DIA191115C002370002019-08-19 12:09AM EDT237.0021.4535.2035.700.00--226.87%
DIA191115C002380002019-09-06 11:03AM EDT238.0032.0233.6034.100.00-4022.43%
DIA191115C002390002019-09-06 2:31PM EDT239.0031.3032.6533.150.00-12022.22%
DIA191115C002400002019-09-19 4:06PM EDT240.0031.9331.7032.20-1.61-4.80%4022.00%
DIA191115C002420002019-08-28 2:57PM EDT242.0022.0029.8030.300.00-5021.47%
DIA191115C002450002019-09-19 4:07PM EDT245.0027.2327.0027.45-0.24-0.87%3020.56%
DIA191115C002460002019-09-13 11:36AM EDT246.0027.9726.0526.550.00-2020.47%
DIA191115C002470002019-09-19 12:07PM EDT247.0026.7325.1525.60-0.30-1.11%10020.11%
DIA191115C002480002019-09-11 3:23PM EDT248.0025.2024.2024.70+0.52+2.11%10019.96%
DIA191115C002490002019-09-19 9:52AM EDT249.0024.5223.3023.75+6.02+32.54%203019.56%
DIA191115C002500002019-09-19 2:23PM EDT250.0023.3022.4022.85+1.00+4.48%8019.35%
DIA191115C002510002019-09-19 11:04AM EDT251.0022.7521.5021.90+0.51+2.29%2018.91%
DIA191115C002520002019-09-19 12:37PM EDT252.0021.7920.6021.05+2.04+10.33%11018.86%
DIA191115C002530002019-09-19 12:37PM EDT253.0020.8919.7020.15+0.84+4.19%1018.57%
DIA191115C002540002019-09-19 11:12AM EDT254.0020.1318.8519.25+0.73+3.76%4018.26%
DIA191115C002550002019-09-19 2:55PM EDT255.0018.5317.9518.40-0.15-0.80%5018.09%
DIA191115C002560002019-09-18 3:46PM EDT256.0017.7917.1017.500.00-10017.73%
DIA191115C002570002019-09-16 3:39PM EDT257.0016.6616.2516.650.00-4017.49%
DIA191115C002580002019-09-11 1:41PM EDT258.0016.1515.4015.800.00-20017.23%
DIA191115C002590002019-09-16 11:50AM EDT259.0014.7514.5514.950.00-32016.93%
DIA191115C002600002019-09-18 3:46PM EDT260.0014.3813.7014.100.00-45016.60%
DIA191115C002610002019-09-19 11:04AM EDT261.0013.9612.9013.30+0.18+1.31%2016.38%
DIA191115C002620002019-09-19 1:20PM EDT262.0013.0912.0512.50+2.31+21.43%4016.13%
DIA191115C002630002019-09-18 3:49PM EDT263.0012.0911.3011.700.00-3015.83%
DIA191115C002640002019-09-17 9:43AM EDT264.0010.5010.5510.950.00-4015.62%
DIA191115C002650002019-09-19 3:50PM EDT265.009.929.8010.15-0.55-5.25%170015.24%
DIA191115C002660002019-09-19 3:57PM EDT266.009.259.059.40+0.40+4.52%24014.94%
DIA191115C002670002019-09-19 3:04PM EDT267.008.878.358.70+0.82+10.19%16014.72%
DIA191115C002680002019-09-19 1:55PM EDT268.008.357.658.00+0.13+1.58%46014.45%
DIA191115C002690002019-09-19 12:58PM EDT269.007.807.007.30+0.95+13.87%1014.12%
DIA191115C002700002019-09-19 2:07PM EDT270.006.956.356.65-0.10-1.42%63013.86%
DIA191115C002710002019-09-19 4:05PM EDT271.005.935.756.00-0.26-4.20%6013.54%
DIA191115C002720002019-09-19 3:49PM EDT272.005.295.155.40-0.39-6.87%103013.28%
DIA191115C002730002019-09-19 3:57PM EDT273.004.734.604.85+0.21+4.65%18013.07%
DIA191115C002740002019-09-19 4:06PM EDT274.004.234.054.35+0.33+8.46%1012.90%
DIA191115C002750002019-09-19 3:53PM EDT275.003.653.603.80+0.05+1.39%32012.55%
DIA191115C002760002019-09-19 3:04PM EDT276.003.463.153.35-0.03-0.86%40012.36%
DIA191115C002770002019-09-19 4:05PM EDT277.002.812.722.86-0.06-2.09%23011.99%
DIA191115C002780002019-09-19 3:32PM EDT278.002.442.332.47-0.22-8.27%5011.78%
DIA191115C002790002019-09-19 4:06PM EDT279.002.101.992.14+0.23+12.30%9011.65%
DIA191115C002800002019-09-19 2:07PM EDT280.001.981.701.80+0.26+15.12%197011.40%
DIA191115C002810002019-09-19 3:11PM EDT281.001.591.411.58+0.15+10.42%5011.41%
DIA191115C002820002019-09-19 2:45PM EDT282.001.331.171.30-0.03-2.21%8011.16%
DIA191115C002830002019-09-19 10:16AM EDT283.001.280.961.09+0.34+36.17%1011.04%
DIA191115C002840002019-09-19 2:10PM EDT284.000.980.780.95+0.06+6.52%9011.10%
DIA191115C002850002019-09-19 10:19AM EDT285.000.870.650.75+0.16+22.54%4010.82%
DIA191115C002860002019-09-19 9:30AM EDT286.000.660.500.65+0.13+24.53%4010.89%
DIA191115C002870002019-09-19 11:05AM EDT287.000.540.410.56+0.17+45.95%1010.94%
DIA191115C002880002019-09-16 11:00AM EDT288.000.320.320.450.00-1010.82%
DIA191115C002890002019-09-19 2:10PM EDT289.000.350.250.39+0.09+34.62%1010.90%
DIA191115C002900002019-09-13 10:40AM EDT290.000.270.200.300.00-4010.72%
DIA191115C002910002019-09-11 12:22PM EDT291.000.150.150.250.00-4010.73%
DIA191115C002920002019-09-19 1:42PM EDT292.000.150.120.23+0.03+25.00%2010.96%
DIA191115C002930002019-09-18 1:30PM EDT293.000.140.090.190.00-1010.96%
DIA191115C002940002019-09-03 1:16PM EDT294.000.090.060.160.00-1011.01%
DIA191115C002950002019-09-18 11:03AM EDT295.000.080.050.140.00-5011.13%
DIA191115C002980002019-09-16 11:29AM EDT298.000.030.010.130.00-2012.09%
DIA191115C003000002019-09-19 4:13PM EDT300.000.080.010.11+0.05+166.67%4012.48%
DIA191115C003010002019-09-11 1:25PM EDT301.000.030.010.100.00--012.65%
DIA191115C003050002019-09-16 12:07AM EDT305.000.03-0.090.00--013.77%
DIA191115C003180002019-09-16 12:07AM EDT318.000.03-0.080.00--017.58%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA191115P001660002019-08-19 12:10AM EDT166.000.120.000.060.00--2048.05%
DIA191115P001700002019-09-11 12:05PM EDT170.000.020.000.060.00-45045.90%
DIA191115P001750002019-08-19 12:10AM EDT175.000.060.000.070.00--1043.95%
DIA191115P001760002019-08-19 12:10AM EDT176.000.070.000.070.00--1043.46%
DIA191115P001770002019-08-19 10:46AM EDT177.000.050.000.070.00--542.97%
DIA191115P001800002019-09-03 1:16PM EDT180.000.100.000.060.00-1040.63%
DIA191115P001840002019-09-05 11:17AM EDT184.000.050.000.070.00--039.36%
DIA191115P001860002019-09-04 9:52AM EDT186.000.100.000.070.00--038.38%
DIA191115P001890002019-09-11 11:08AM EDT189.000.03-0.080.00--037.50%
DIA191115P001930002019-09-16 12:07AM EDT193.000.050.000.080.00--035.55%
DIA191115P001940002019-09-18 11:45AM EDT194.000.04-0.080.00---35.06%
DIA191115P001950002019-09-18 11:44AM EDT195.000.040.030.080.00--034.57%
DIA191115P001960002019-09-18 11:45AM EDT196.000.060.000.080.00-1034.08%
DIA191115P001970002019-09-18 11:48AM EDT197.000.05-0.090.00---34.08%
DIA191115P001980002019-09-18 11:46AM EDT198.000.050.000.090.00--033.59%
DIA191115P001990002019-09-09 1:18PM EDT199.000.200.000.090.00--033.11%
DIA191115P002000002019-09-19 11:58AM EDT200.000.040.000.09-0.36-90.00%2032.62%
DIA191115P002010002019-09-04 3:37PM EDT201.000.270.000.100.00--032.62%
DIA191115P002020002019-09-16 12:07AM EDT202.000.100.000.100.00--032.13%
DIA191115P002030002019-09-10 11:39AM EDT203.000.230.020.100.00-15031.64%
DIA191115P002040002019-09-09 10:38AM EDT204.000.270.010.110.00-250031.54%
DIA191115P002050002019-09-13 1:11PM EDT205.000.090.030.110.00-3031.06%
DIA191115P002060002019-09-06 12:20PM EDT206.000.350.040.120.00-1030.96%
DIA191115P002070002019-08-28 11:30AM EDT207.000.550.040.120.00--030.47%
DIA191115P002080002019-09-19 11:26AM EDT208.000.030.050.13-0.56-94.92%20030.27%
DIA191115P002090002019-09-19 11:27AM EDT209.000.050.050.13-0.08-61.54%5029.79%
DIA191115P002100002019-09-19 11:28AM EDT210.000.050.060.13-0.10-66.67%5029.35%
DIA191115P002110002019-09-19 11:28AM EDT211.000.060.070.13-0.08-57.14%10028.86%
DIA191115P002120002019-09-19 11:29AM EDT212.000.060.050.13-0.92-93.88%5028.37%
DIA191115P002130002019-09-12 10:47AM EDT213.000.160.050.130.00-1027.88%
DIA191115P002140002019-09-17 11:27AM EDT214.000.200.070.140.00-16027.74%
DIA191115P002150002019-09-17 12:17PM EDT215.000.220.080.170.00-2027.98%
DIA191115P002160002019-09-18 11:39AM EDT216.000.200.090.180.00-1027.74%
DIA191115P002170002019-09-17 10:58AM EDT217.000.260.120.200.00-1027.69%
DIA191115P002180002019-09-12 10:30AM EDT218.000.230.100.210.00-8027.39%
DIA191115P002190002019-08-26 3:00PM EDT219.001.390.120.220.00-11027.10%
DIA191115P002200002019-09-18 2:27PM EDT220.000.290.120.240.00-10027.00%
DIA191115P002210002019-09-18 10:08AM EDT221.000.300.130.250.00-20026.66%
DIA191115P002220002019-09-19 10:24AM EDT222.000.180.180.27-0.11-37.93%2026.51%
DIA191115P002230002019-09-12 2:34PM EDT223.000.300.170.280.00-1026.15%
DIA191115P002240002019-09-19 1:13PM EDT224.000.210.180.30-0.15-41.67%1025.95%
DIA191115P002250002019-09-17 1:47PM EDT225.000.410.210.320.00-32025.73%
DIA191115P002260002019-09-18 11:33AM EDT226.000.400.230.340.00-8025.49%
DIA191115P002270002019-09-09 3:45PM EDT227.000.860.240.370.00-1025.37%
DIA191115P002280002019-09-19 3:04PM EDT228.000.300.300.35-0.16-34.78%107024.59%
DIA191115P002290002019-09-19 3:06PM EDT229.000.330.330.38-0.11-25.00%153024.44%
DIA191115P002300002019-09-19 3:09PM EDT230.000.350.320.41-0.14-28.57%4024.27%
DIA191115P002310002019-09-13 11:21AM EDT231.000.350.370.46-0.25-41.67%2024.27%
DIA191115P002320002019-09-16 10:32AM EDT232.000.650.370.500.00-3024.15%
DIA191115P002330002019-09-13 11:11AM EDT233.000.560.430.530.00-15023.89%
DIA191115P002340002019-09-19 11:37AM EDT234.000.390.470.55-0.80-67.23%2023.52%
DIA191115P002350002019-09-19 3:45PM EDT235.000.520.510.57-0.16-23.53%4023.16%
DIA191115P002360002019-09-19 11:20AM EDT236.000.480.540.61-0.33-40.74%1022.95%
DIA191115P002370002019-09-17 9:30AM EDT237.000.900.550.700.00-1023.10%
DIA191115P002380002019-09-19 11:20AM EDT238.000.570.610.70-0.20-25.97%1022.52%
DIA191115P002390002019-09-06 3:02PM EDT239.001.150.630.770.00-1022.46%
DIA191115P002400002019-09-19 1:16PM EDT240.000.650.720.79-0.15-18.75%2022.02%
DIA191115P002410002019-09-17 12:08PM EDT241.001.040.720.890.00-194022.10%
DIA191115P002420002019-09-19 11:37AM EDT242.000.710.780.94-0.36-33.64%1021.80%
DIA191115P002430002019-09-19 2:20PM EDT243.000.820.870.95-0.43-34.40%3021.27%
DIA191115P002440002019-09-19 11:02AM EDT244.000.880.891.05-0.32-26.67%1021.24%
DIA191115P002450002019-09-19 9:43AM EDT245.000.961.021.07-0.12-11.11%2020.74%
DIA191115P002460002019-09-19 3:52PM EDT246.001.141.091.14-0.22-16.18%8020.50%
DIA191115P002470002019-09-19 1:10PM EDT247.001.051.141.22-0.58-35.58%9020.28%
DIA191115P002480002019-09-17 10:42AM EDT248.001.571.181.350.00-15020.26%
DIA191115P002490002019-09-19 10:05AM EDT249.001.221.261.44-0.38-23.75%1020.02%
DIA191115P002500002019-09-18 3:32PM EDT250.001.581.391.510.00-45019.67%
DIA191115P002510002019-09-18 2:51PM EDT251.001.991.441.620.00-53019.46%
DIA191115P002520002019-09-19 1:56PM EDT252.001.491.531.71-0.71-32.27%51019.15%
DIA191115P002530002019-09-19 10:04AM EDT253.001.591.651.83-0.65-29.02%42018.93%
DIA191115P002540002019-09-18 3:08PM EDT254.002.231.781.940.00-10018.64%
DIA191115P002550002019-09-19 3:31PM EDT255.001.921.912.07-0.40-17.24%110018.39%
DIA191115P002560002019-09-19 9:37AM EDT256.001.852.022.22-0.60-24.49%1018.18%
DIA191115P002570002019-09-19 2:02PM EDT257.002.062.212.35-0.28-11.97%15017.87%
DIA191115P002580002019-09-19 3:32PM EDT258.002.382.312.51-0.65-21.45%1017.62%
DIA191115P002590002019-09-19 3:31PM EDT259.002.502.522.67-0.27-9.75%42017.34%
DIA191115P002600002019-09-19 3:49PM EDT260.002.772.692.85-0.13-4.48%16017.08%
DIA191115P002610002019-09-19 3:32PM EDT261.002.902.883.05-0.43-12.91%1016.85%
DIA191115P002620002019-09-19 2:01PM EDT262.003.113.053.25-0.42-11.90%11016.58%
DIA191115P002630002019-09-19 2:36PM EDT263.003.203.253.45-0.60-15.79%4016.27%
DIA191115P002640002019-09-19 12:14PM EDT264.003.553.453.700.00-12016.05%
DIA191115P002650002019-09-19 3:52PM EDT265.003.953.753.95+0.22+5.90%144015.78%
DIA191115P002660002019-09-19 3:12PM EDT266.004.014.004.20-0.11-2.67%4015.47%
DIA191115P002670002019-09-19 12:14PM EDT267.004.404.304.50-0.40-8.33%25015.24%
DIA191115P002680002019-09-19 4:00PM EDT268.004.704.604.85-1.01-17.69%8015.08%
DIA191115P002690002019-09-19 11:41AM EDT269.004.324.905.15-0.63-12.73%6014.75%
DIA191115P002700002019-09-19 3:19PM EDT270.005.305.255.55+0.07+1.34%30014.60%
DIA191115P002710002019-09-19 3:08PM EDT271.005.655.705.95-0.05-0.88%6014.40%
DIA191115P002720002019-09-19 3:56PM EDT272.006.256.156.40+0.05+0.81%38014.25%
DIA191115P002730002019-09-19 3:11PM EDT273.006.506.556.85-0.03-0.46%157014.04%
DIA191115P002740002019-09-19 10:44AM EDT274.006.287.007.35-0.64-9.25%2013.88%
DIA191115P002750002019-09-19 3:38PM EDT275.007.557.507.85-1.15-13.22%4013.66%
DIA191115P002760002019-09-19 9:50AM EDT276.007.578.008.40-0.98-11.46%2013.50%
DIA191115P002770002019-09-18 3:07PM EDT277.008.808.609.00-0.80-8.33%6013.38%
DIA191115P002780002019-09-18 3:14PM EDT278.0010.139.259.700.00-1013.45%
DIA191115P002790002019-09-18 3:17PM EDT279.0010.659.8510.350.00-54013.33%
DIA191115P002800002019-09-19 12:08PM EDT280.009.6910.6011.05+0.11+1.15%1013.28%
DIA191115P002810002019-09-17 10:19AM EDT281.0011.9511.3011.750.00-3013.15%
DIA191115P002820002019-09-19 1:22PM EDT282.0011.4512.0512.55-1.03-8.25%1-13.25%
DIA191115P002830002019-09-12 10:50AM EDT283.0014.6012.8513.350.00-13013.30%
DIA191115P002840002019-09-19 10:58AM EDT284.0012.8013.7014.15-1.95-13.22%1113.29%
DIA191115P002900002019-09-13 4:04PM EDT290.0017.9519.1019.650.00-2014.84%