DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA191220C001300002019-09-18 3:44PM EDT130.00142.000.000.000.00--00.00%
DIA191220C001400002019-07-24 10:04AM EDT140.00132.70121.80122.800.00-200.00%
DIA191220C001600002019-09-04 4:01PM EDT160.00104.100.000.000.00-100.00%
DIA191220C001610002019-08-12 12:05AM EDT161.0098.75111.35111.800.00--054.18%
DIA191220C001800002019-08-28 11:29AM EDT180.0080.000.000.000.00-100.00%
DIA191220C001900002019-09-18 2:31PM EDT190.0079.800.000.000.00-200.00%
DIA191220C002000002019-08-14 12:51PM EDT200.0056.9072.5072.950.00-33337.57%
DIA191220C002050002019-07-16 10:37AM EDT205.0069.4153.2053.800.00-100.00%
DIA191220C002100002019-09-18 12:54PM EDT210.0061.100.000.000.00-400.00%
DIA191220C002150002019-09-17 3:53PM EDT215.0056.800.000.000.00-800.00%
DIA191220C002200002019-07-09 3:50PM EDT220.0049.1344.1544.800.00-240.00%
DIA191220C002250002019-09-18 3:25PM EDT225.0046.640.000.000.00-600.00%
DIA191220C002300002019-09-16 4:04PM EDT230.0042.470.000.000.00-400.00%
DIA191220C002350002019-09-17 10:21AM EDT235.0037.150.000.000.00-200.00%
DIA191220C002400002019-09-13 3:02PM EDT240.0034.250.000.000.00-100.00%
DIA191220C002450002019-09-16 4:06PM EDT245.0028.590.000.000.00-200.00%
DIA191220C002500002019-09-17 1:59PM EDT250.0023.250.000.000.00-6700.00%
DIA191220C002550002019-09-18 1:54PM EDT255.0019.650.000.000.00-4400.00%
DIA191220C002600002019-09-16 4:03PM EDT260.0015.810.000.000.00-10300.00%
DIA191220C002650002019-09-18 2:33PM EDT265.0010.960.000.000.00-100.00%
DIA191220C002700002019-09-18 2:33PM EDT270.007.750.000.000.00-1200.00%
DIA191220C002750002019-09-18 3:36PM EDT275.005.740.000.000.00-2400.78%
DIA191220C002800002019-09-18 3:44PM EDT280.003.550.000.000.00-8201.56%
DIA191220C002850002019-09-18 3:59PM EDT285.001.870.000.000.00-21401.56%
DIA191220C002900002019-09-18 3:35PM EDT290.000.820.000.000.00-1,04303.13%
DIA191220C002950002019-09-18 10:14AM EDT295.000.340.000.000.00-503.13%
DIA191220C003000002019-09-18 2:00PM EDT300.000.150.000.000.00-6,07103.13%
DIA191220C003050002019-08-14 3:58PM EDT305.000.070.020.140.00-13013711.35%
DIA191220C003100002019-09-18 2:29PM EDT310.000.030.000.000.00-27406.25%
DIA191220C003150002019-07-29 1:53PM EDT315.000.080.000.080.00-45412.89%
DIA191220C003200002019-08-01 1:31PM EDT320.000.050.000.070.00-12813.87%
DIA191220C003250002019-08-22 3:55PM EDT325.000.030.000.000.00-13006.25%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA191220P001240002019-08-30 10:04AM EDT124.000.030.000.000.00-2025.00%
DIA191220P001250002019-06-17 12:04AM EDT125.000.060.000.000.00--025.00%
DIA191220P001310002019-08-05 10:28AM EDT131.000.040.000.060.00--2450.78%
DIA191220P001330002019-07-18 1:55PM EDT133.000.060.000.070.00-101050.39%
DIA191220P001400002019-06-07 11:14AM EDT140.000.160.020.100.00--252.44%
DIA191220P001430002019-08-27 9:30AM EDT143.000.050.000.000.00-4025.00%
DIA191220P001470002019-08-29 3:13PM EDT147.000.050.000.000.00--025.00%
DIA191220P001490002019-06-19 9:30AM EDT149.000.150.030.110.00--148.44%
DIA191220P001500002019-08-28 3:49PM EDT150.000.040.000.000.00-8025.00%
DIA191220P001600002019-06-03 3:33PM EDT160.000.530.080.160.00--2045.17%
DIA191220P001610002019-09-05 10:18AM EDT161.000.010.000.000.00--025.00%
DIA191220P001650002019-08-02 1:47PM EDT165.000.180.050.120.00-12,58341.31%
DIA191220P001700002019-09-12 9:57AM EDT170.000.090.000.000.00-5025.00%
DIA191220P001750002019-09-06 3:41PM EDT175.000.170.000.000.00-7012.50%
DIA191220P001800002019-09-18 9:59AM EDT180.000.070.000.000.00-20012.50%
DIA191220P001850002019-09-18 9:49AM EDT185.000.090.000.000.00-80012.50%
DIA191220P001900002019-09-18 9:43AM EDT190.000.140.000.000.00-110012.50%
DIA191220P001930002019-09-16 3:28PM EDT193.000.200.000.000.00-5012.50%
DIA191220P001940002019-09-06 10:26AM EDT194.000.380.000.000.00-3012.50%
DIA191220P001950002019-09-12 3:30PM EDT195.000.180.000.000.00-1012.50%
DIA191220P001960002019-08-20 1:35PM EDT196.000.520.000.000.00--012.50%
DIA191220P001970002019-08-20 1:35PM EDT197.000.550.000.000.00--012.50%
DIA191220P001980002019-08-13 12:40PM EDT198.000.640.160.290.00-18031.10%
DIA191220P001990002019-08-26 2:43PM EDT199.000.900.000.000.00-1012.50%
DIA191220P002000002019-09-18 3:44PM EDT200.000.240.000.000.00-426012.50%
DIA191220P002050002019-09-09 10:00AM EDT205.000.680.000.000.00-20012.50%
DIA191220P002100002019-09-18 1:09PM EDT210.000.460.000.000.00-28012.50%
DIA191220P002150002019-09-11 3:35PM EDT215.000.710.000.000.00-3012.50%
DIA191220P002200002019-09-17 9:42AM EDT220.000.830.000.000.00-506.25%
DIA191220P002250002019-09-17 1:47PM EDT225.001.020.000.000.00-206.25%
DIA191220P002300002019-09-18 1:15PM EDT230.001.280.000.000.00-106.25%
DIA191220P002350002019-09-18 1:15PM EDT235.001.610.000.000.00-706.25%
DIA191220P002400002019-09-18 1:25PM EDT240.002.020.000.000.00-25006.25%
DIA191220P002450002019-09-18 2:58PM EDT245.002.600.000.000.00-27506.25%
DIA191220P002500002019-09-18 3:35PM EDT250.002.880.000.000.00-1203.13%
DIA191220P002550002019-09-18 1:00PM EDT255.003.900.000.000.00-21103.13%
DIA191220P002600002019-09-18 3:35PM EDT260.004.540.000.000.00-5401.56%
DIA191220P002650002019-09-18 2:09PM EDT265.006.700.000.000.00-3901.56%
DIA191220P002700002019-09-18 3:46PM EDT270.007.200.000.000.00-4900.39%
DIA191220P002750002019-09-18 9:35AM EDT275.009.970.000.000.00-100.00%
DIA191220P002800002019-09-17 12:13PM EDT280.0012.850.000.000.00-100.00%
DIA191220P002850002019-09-05 10:06AM EDT285.0019.130.000.000.00-1500.00%
DIA191220P002900002019-09-18 3:19PM EDT290.0020.440.000.000.00-100.00%
DIA191220P003000002019-09-12 12:53PM EDT300.0027.850.000.000.00-100.00%
DIA191220P003050002019-09-12 1:02PM EDT305.0032.250.000.000.00-300.00%