DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA191129C002300002019-11-13 11:49AM EST230.0047.6049.2549.600.00-12050.24%
DIA191129C002400002019-11-05 12:52PM EST240.0035.1539.2539.600.00--040.77%
DIA191129C002425002019-10-13 11:09PM EST242.5023.900.000.000.00--150.00%
DIA191129C002500002019-11-11 4:01PM EST250.0027.2529.3029.650.00-5032.45%
DIA191129C002530002019-10-21 2:52PM EST253.0016.5326.3026.650.00--029.59%
DIA191129C002550002019-11-05 10:17AM EST255.0022.8624.3024.650.00-5027.69%
DIA191129C002570002019-10-13 11:09PM EST257.0011.750.000.000.00--40.00%
DIA191129C002590002019-11-01 8:53AM EST259.0019.0420.3520.700.00-5024.59%
DIA191129C002600002019-11-07 11:00AM EST260.0018.0019.3519.700.00-9023.58%
DIA191129C002610002019-10-23 9:50AM EST261.0017.0218.4018.700.00-5022.61%
DIA191129C002620002019-10-23 9:53AM EST262.0016.0115.250.000.00-560.00%
DIA191129C002625002019-10-30 2:16PM EST262.5010.0516.9017.250.00-6021.75%
DIA191129C002630002019-11-14 1:19PM EST263.0014.8916.4016.750.00-1021.24%
DIA191129C002640002019-11-01 1:17PM EST264.009.7815.4015.750.00-2020.22%
DIA191129C002650002019-11-05 1:05PM EST265.0010.8514.4514.800.00-30019.73%
DIA191129C002660002019-11-14 11:17AM EST266.0012.1013.4513.800.00-1018.68%
DIA191129C002670002019-11-15 10:57AM EST267.0012.3512.5012.85+1.31+11.87%9018.09%
DIA191129C002675002019-11-04 2:39PM EST267.508.0012.0512.400.00-10018.02%
DIA191129C002680002019-11-14 2:29PM EST268.0010.1011.5511.900.00-25017.46%
DIA191129C002690002019-11-14 3:31PM EST269.009.2610.6010.900.00-148016.33%
DIA191129C002700002019-11-15 9:34AM EST270.009.109.6510.00+0.82+9.90%10016.00%
DIA191129C002710002019-11-15 9:35AM EST271.008.258.759.00+0.95+13.01%6014.81%
DIA191129C002720002019-11-14 3:45PM EST272.006.597.858.100.00-1014.30%
DIA191129C002725002019-11-13 12:01PM EST272.505.807.357.600.00-4013.67%
DIA191129C002730002019-11-14 1:45PM EST273.005.406.907.150.00-1013.36%
DIA191129C002740002019-11-15 9:45AM EST274.006.166.056.25+1.58+34.50%6012.64%
DIA191129C002750002019-11-15 11:18AM EST275.005.205.205.35+1.20+30.00%30011.81%
DIA191129C002760002019-11-15 9:56AM EST276.004.504.404.50+1.25+38.46%9011.12%
DIA191129C002770002019-11-15 12:13PM EST277.003.603.603.70+1.00+38.46%84010.49%
DIA191129C002775002019-11-15 12:14PM EST277.503.253.253.35+1.12+52.58%15010.33%
DIA191129C002780002019-11-15 11:51AM EST278.002.832.892.96+0.77+37.38%25209.93%
DIA191129C002790002019-11-15 12:13PM EST279.002.232.232.29+0.60+36.81%9609.41%
DIA191129C002800002019-11-15 12:18PM EST280.001.681.661.71+0.53+46.09%32908.99%
DIA191129C002825002019-11-15 11:27AM EST282.500.680.650.69+0.23+51.11%37208.20%
DIA191129C002850002019-11-15 11:48AM EST285.000.240.220.24+0.08+50.00%3608.03%
DIA191129C002875002019-11-15 12:15PM EST287.500.090.040.10+0.01+12.50%308.59%
DIA191129C002900002019-11-15 9:48AM EST290.000.040.020.00+0.02+100.00%903.13%
DIA191129C002950002019-11-08 12:27PM EST295.000.040.000.050.00-1012.89%
PutsforNovember 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA191129P002300002019-11-15 11:08AM EST230.000.010.000.00-0.02-66.67%2025.00%
DIA191129P002350002019-11-06 4:03PM EST235.000.020.000.000.00-1012.50%
DIA191129P002375002019-10-18 10:50AM EST237.500.270.000.090.00-1036.23%
DIA191129P002400002019-11-07 10:37AM EST240.000.020.000.000.00-1012.50%
DIA191129P002425002019-11-11 12:06PM EST242.500.020.010.050.00-1029.69%
DIA191129P002450002019-11-12 11:29AM EST245.000.010.000.030.00-14026.17%
DIA191129P002475002019-11-07 10:38AM EST247.500.050.000.030.00-1024.41%
DIA191129P002500002019-11-14 10:19AM EST250.000.030.000.030.00-6022.46%
DIA191129P002510002019-11-07 9:36AM EST251.000.100.000.040.00-6022.56%
DIA191129P002520002019-11-07 10:14AM EST252.000.050.000.040.00-10021.88%
DIA191129P002525002019-11-11 1:23PM EST252.500.080.000.040.00-2021.49%
DIA191129P002530002019-11-01 1:54PM EST253.000.300.000.040.00-1021.09%
DIA191129P002540002019-11-11 12:17PM EST254.000.090.000.050.00-5021.00%
DIA191129P002550002019-11-15 11:28AM EST255.000.020.000.05-0.06-75.00%8020.22%
DIA191129P002560002019-11-15 11:07AM EST256.000.040.000.06-0.12-75.00%22019.92%
DIA191129P002570002019-11-15 10:11AM EST257.000.050.020.06-0.16-76.19%2019.14%
DIA191129P002575002019-11-07 1:02PM EST257.500.190.030.070.00-14019.24%
DIA191129P002580002019-11-15 11:28AM EST258.000.050.030.08-0.07-58.33%20019.24%
DIA191129P002590002019-11-15 12:01PM EST259.000.060.000.09-0.05-45.45%3018.75%
DIA191129P002600002019-11-15 10:41AM EST260.000.080.070.10-0.05-38.46%230018.26%
DIA191129P002610002019-11-15 12:16PM EST261.000.090.090.11-0.07-43.75%30017.73%
DIA191129P002620002019-11-15 9:30AM EST262.000.120.090.13-0.06-33.33%3017.38%
DIA191129P002625002019-11-13 2:02PM EST262.500.250.100.140.00-1017.19%
DIA191129P002630002019-11-14 3:25PM EST263.000.200.120.140.00-10016.75%
DIA191129P002640002019-11-15 9:39AM EST264.000.170.130.16-0.05-22.73%10016.26%
DIA191129P002650002019-11-15 10:18AM EST265.000.180.160.18-0.08-30.77%7015.75%
DIA191129P002660002019-11-15 11:21AM EST266.000.190.200.22-0.18-48.65%14015.48%
DIA191129P002670002019-11-15 12:16PM EST267.000.240.230.25-0.14-36.84%17014.97%
DIA191129P002675002019-11-13 3:26PM EST267.500.450.250.260.00-4014.62%
DIA191129P002680002019-11-15 12:01PM EST268.000.280.270.28-0.17-37.78%9014.38%
DIA191129P002690002019-11-15 11:08AM EST269.000.310.310.33-0.22-41.51%2013.94%
DIA191129P002700002019-11-15 11:51AM EST270.000.360.370.38-0.21-36.84%131013.43%
DIA191129P002710002019-11-14 12:29PM EST271.000.800.420.440.00-71012.89%
DIA191129P002720002019-11-15 11:03AM EST272.000.500.500.51-0.46-47.92%137012.34%
DIA191129P002725002019-11-15 11:32AM EST272.500.520.540.56-0.42-44.68%123012.13%
DIA191129P002730002019-11-15 10:33AM EST273.000.660.580.61-0.34-34.00%59011.89%
DIA191129P002740002019-11-15 10:52AM EST274.000.770.680.71-0.34-30.63%21011.30%
DIA191129P002750002019-11-15 11:58AM EST275.000.850.820.85-0.42-33.07%161010.80%
DIA191129P002760002019-11-15 10:24AM EST276.001.080.971.01-0.66-37.93%81010.24%
DIA191129P002770002019-11-15 10:11AM EST277.001.431.191.22-0.66-31.58%4109.72%
DIA191129P002775002019-11-15 12:13PM EST277.501.361.301.34-0.88-39.29%1809.45%
DIA191129P002780002019-11-15 11:45AM EST278.001.501.431.49-0.76-33.63%5009.25%
DIA191129P002790002019-11-15 12:14PM EST279.001.821.761.82-0.88-32.59%11408.75%
DIA191129P002800002019-11-15 11:53AM EST280.002.242.182.26-1.10-32.93%208.41%
DIA191129P002825002019-11-15 9:31AM EST282.504.203.703.80-0.95-18.45%307.81%
DIA191129P002850002019-11-15 11:46AM EST285.005.905.705.95-3.45-36.90%2408.33%
DIA191129P002900002019-11-11 10:40AM EST290.0014.4110.5510.850.00-1011.82%