DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA191231C001650002019-06-07 10:57AM EDT165.0094.45103.90104.350.00-200.00%
DIA191231C001700002019-10-07 1:02PM EDT170.0094.00100.30100.700.00-22851.49%
DIA191231C001850002019-06-20 3:48PM EDT185.0083.2286.4586.900.00-10053.47%
DIA191231C001900002019-06-03 12:08AM EDT190.0062.3077.6580.250.00--027.93%
DIA191231C001950002019-10-08 2:55PM EDT195.0069.2075.3575.750.00-4638.62%
DIA191231C002000002019-10-04 2:57PM EDT200.0065.2570.3570.800.00-72636.67%
DIA191231C002050002019-09-23 12:11AM EDT205.0065.8065.3565.800.00--2134.11%
DIA191231C002100002019-10-04 1:08PM EDT210.0054.7060.3560.800.00-21531.59%
DIA191231C002150002019-09-27 2:30PM EDT215.0053.4555.4055.850.00-4729.59%
DIA191231C002200002019-06-10 12:11AM EDT220.0029.8749.0049.400.00-220.00%
DIA191231C002210002019-09-20 9:30AM EDT221.0051.0049.5550.000.00-515127.86%
DIA191231C002260002019-10-02 11:31AM EDT226.0036.4544.7045.150.00--7026.37%
DIA191231C002280002019-09-20 9:30AM EDT228.0044.7442.8043.200.00-3025.65%
DIA191231C002310002019-08-27 10:07AM EDT231.0032.3838.6039.150.00-1000.00%
DIA191231C002320002019-09-23 12:11AM EDT232.0039.9038.8539.300.00--5024.16%
DIA191231C002330002019-06-07 10:57AM EDT233.0037.3538.0038.450.00-2124.43%
DIA191231C002340002019-06-10 12:11AM EDT234.0020.8136.1536.450.00-3016.68%
DIA191231C002350002019-09-13 11:34AM EDT235.0039.2334.2034.600.00-3100.00%
DIA191231C002360002019-06-10 12:11AM EDT236.0019.6034.3534.650.00-3117.85%
DIA191231C002370002019-05-23 3:01PM EDT237.0023.8033.1033.750.00-21018.18%
DIA191231C002380002019-06-10 12:11AM EDT238.0022.0032.6032.900.00-102018.74%
DIA191231C002390002019-09-16 12:07AM EDT239.0035.4532.2032.650.00--5022.13%
DIA191231C002400002019-09-23 10:57AM EDT240.0028.0031.3031.700.00-122421.80%
DIA191231C002410002019-08-08 11:30AM EDT241.0025.5430.3030.700.00-10010421.24%
DIA191231C002420002019-06-07 10:57AM EDT242.0023.8430.0530.450.00-8823.58%
DIA191231C002430002019-08-16 2:37PM EDT243.0021.4030.6531.150.00-434628.43%
DIA191231C002440002019-06-07 10:57AM EDT244.0026.9028.3028.700.00--223.23%
DIA191231C002450002019-10-15 11:10AM EDT245.0027.3226.7527.05+6.88+33.66%526220.35%
DIA191231C002460002019-10-04 1:03PM EDT246.0021.7525.8526.150.00-10010020.13%
DIA191231C002470002019-09-13 11:31AM EDT247.0028.3523.3523.750.00-261613.49%
DIA191231C002480002019-10-02 12:16PM EDT248.0017.7224.0024.350.00-102819.62%
DIA191231C002490002019-10-02 12:43PM EDT249.0016.7423.1023.500.00-222919.50%
DIA191231C002500002019-10-15 12:28PM EDT250.0022.3022.2022.55+3.66+19.64%146019.04%
DIA191231C002510002019-09-30 9:34AM EDT251.0021.8021.4021.700.00-82018.87%
DIA191231C002520002019-10-15 1:14PM EDT252.0020.7220.5520.85-0.13-0.62%39418.68%
DIA191231C002530002019-09-30 9:50AM EDT253.0020.1019.6019.950.00-710418.32%
DIA191231C002540002019-08-22 3:25PM EDT254.0021.0019.3519.850.00-75020.09%
DIA191231C002550002019-10-08 1:01PM EDT255.0013.7417.9518.200.00-126217.69%
DIA191231C002560002019-08-15 10:43AM EDT256.0010.8020.0021.100.00-4026.46%
DIA191231C002570002019-09-17 4:04PM EDT257.0018.6216.2516.650.00-41317.48%
DIA191231C002580002019-10-03 10:55AM EDT258.009.7315.4515.700.00-207816.90%
DIA191231C002590002019-10-14 11:14AM EDT259.0013.5714.6014.900.00-306216.66%
DIA191231C002600002019-10-11 1:26PM EDT260.0013.2013.8514.150.00-42,72616.52%
DIA191231C002610002019-10-07 9:31AM EDT261.0012.7313.0513.300.00-11916.11%
DIA191231C002620002019-10-09 2:58PM EDT262.009.4012.2512.550.00-313815.91%
DIA191231C002630002019-10-15 2:09PM EDT263.0011.8011.5011.80+0.65+5.83%27915.67%
DIA191231C002640002019-10-15 11:17AM EDT264.0010.8510.7011.05-0.15-1.36%139415.39%
DIA191231C002650002019-10-10 11:25AM EDT265.008.3510.0510.400.00-129615.30%
DIA191231C002660002019-10-11 11:29AM EDT266.009.589.309.550.00-2044814.74%
DIA191231C002670002019-10-11 2:44PM EDT267.008.908.608.900.00-1230314.58%
DIA191231C002680002019-10-15 10:53AM EDT268.008.257.958.30+1.42+20.79%112014.47%
DIA191231C002690002019-10-14 11:14AM EDT269.006.657.307.550.00-10518014.01%
DIA191231C002700002019-10-15 10:39AM EDT270.006.806.656.90+0.95+16.24%846813.72%
DIA191231C002710002019-10-11 2:53PM EDT271.006.456.156.350.00-108813.58%
DIA191231C002720002019-10-15 2:22PM EDT272.005.905.505.80-0.05-0.84%58513.39%
DIA191231C002730002019-10-11 3:20PM EDT273.005.354.905.150.00-410312.95%
DIA191231C002740002019-10-07 9:30AM EDT274.003.654.404.600.00-112712.65%
DIA191231C002750002019-10-11 2:43PM EDT275.004.253.954.200.00-343712.62%
DIA191231C002760002019-10-11 2:07PM EDT276.003.703.453.650.00-24812.21%
DIA191231C002770002019-10-11 3:34PM EDT277.003.363.003.200.00-128511.95%
DIA191231C002780002019-10-11 9:49AM EDT278.002.702.622.790.00-213611.70%
DIA191231C002790002019-10-15 10:47AM EDT279.002.392.292.42+0.72+43.11%210211.49%
DIA191231C002800002019-10-15 11:23AM EDT280.002.041.952.06-0.11-5.12%150911.22%
DIA191231C002810002019-10-15 3:27PM EDT281.001.821.681.80+0.88+93.62%116711.13%
DIA191231C002820002019-10-09 11:27AM EDT282.000.851.401.510.00-415910.89%
DIA191231C002830002019-10-14 2:17PM EDT283.000.941.161.270.00-310010.71%
DIA191231C002840002019-10-14 11:03AM EDT284.000.910.971.070.00-118410.57%
DIA191231C002850002019-10-15 3:07PM EDT285.000.870.800.89-0.10-10.31%216610.43%
DIA191231C002870002019-09-30 11:30AM EDT287.000.990.520.620.00-1110.23%
DIA191231C002880002019-10-09 10:30AM EDT288.000.310.410.520.00-64810.18%
DIA191231C002890002019-08-16 2:52PM EDT289.000.721.101.310.00-1913.78%
DIA191231C002900002019-10-10 3:30PM EDT290.000.220.250.350.00-221110.02%
DIA191231C002950002019-10-14 12:26PM EDT295.000.100.070.160.00-1317410.23%
DIA191231C003000002019-10-11 12:50PM EDT300.000.080.000.080.00-2044510.62%
DIA191231C003050002019-10-01 9:42AM EDT305.000.070.020.050.00-10024211.33%
DIA191231C003100002019-10-07 9:30AM EDT310.000.030.000.030.00-11421411.91%
DIA191231C003150002019-07-26 2:06PM EDT315.000.110.000.080.00-12114.75%
DIA191231C003200002019-07-19 11:56AM EDT320.000.100.000.080.00-101716.02%
DIA191231C003500002019-06-17 12:02AM EDT350.000.010.000.000.00--012.50%
PutsforDecember 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA191231P001650002019-10-08 3:16PM EDT165.000.040.000.060.00-13841.41%
DIA191231P001700002019-06-07 11:14AM EDT170.000.730.180.270.00-11347.22%
DIA191231P001750002019-10-07 3:03PM EDT175.000.050.000.060.00-11136.91%
DIA191231P001800002019-10-02 3:31PM EDT180.000.150.000.050.00-23633.99%
DIA191231P001850002019-08-27 12:38PM EDT185.000.510.060.190.00-10037.55%
DIA191231P001900002019-08-26 10:12AM EDT190.000.680.100.240.00-2036.43%
DIA191231P001950002019-08-14 1:01PM EDT195.000.930.160.310.00-1035.40%
DIA191231P002000002019-10-15 10:16AM EDT200.000.050.010.09-0.03-37.50%115127.74%
DIA191231P002050002019-10-10 12:29PM EDT205.000.240.020.110.00-410626.37%
DIA191231P002100002019-10-11 11:08AM EDT210.000.180.080.160.00-3512025.59%
DIA191231P002150002019-10-11 1:27PM EDT215.000.340.120.230.00-1408824.83%
DIA191231P002200002019-10-11 11:47AM EDT220.000.430.230.340.00-39524.20%
DIA191231P002210002019-07-03 10:25AM EDT221.001.622.182.320.00-1736.61%
DIA191231P002220002019-08-21 2:40PM EDT222.000.941.031.160.00-1029.97%
DIA191231P002230002019-10-02 4:05PM EDT223.001.680.310.410.00-2423.63%
DIA191231P002240002019-09-27 3:06PM EDT224.001.280.330.450.00-2123.58%
DIA191231P002250002019-10-15 10:15AM EDT225.000.450.360.47-0.17-27.42%13323.32%
DIA191231P002260002019-10-15 9:50AM EDT226.000.480.390.51-0.73-60.33%102023.22%
DIA191231P002270002019-09-25 3:58PM EDT227.001.180.430.530.00-201122.93%
DIA191231P002280002019-08-28 2:33PM EDT228.003.101.331.510.00-1028.64%
DIA191231P002290002019-10-11 11:38AM EDT229.000.750.520.610.00-13522.62%
DIA191231P002300002019-10-01 3:27PM EDT230.001.640.540.660.00-29922.52%
DIA191231P002310002019-10-15 9:50AM EDT231.000.720.600.70-4.88-87.14%101522.32%
DIA191231P002320002019-10-02 9:59AM EDT232.002.420.660.740.00-21022.10%
DIA191231P002330002019-10-11 2:42PM EDT233.000.960.710.820.00-21722.12%
DIA191231P002340002019-10-02 3:15PM EDT234.002.710.770.860.00-21721.86%
DIA191231P002350002019-10-11 2:41PM EDT235.001.120.830.920.00-83521.72%
DIA191231P002360002019-10-15 10:36AM EDT236.000.880.900.97-1.37-60.89%120821.49%
DIA191231P002370002019-09-27 10:21AM EDT237.001.970.941.020.00-12521.24%
DIA191231P002380002019-08-15 10:05AM EDT238.006.001.652.010.00-4025.15%
DIA191231P002390002019-10-11 11:38AM EDT239.001.411.061.180.00-12021.00%
DIA191231P002400002019-10-02 11:31AM EDT240.003.801.131.230.00-19620.70%
DIA191231P002410002019-10-07 1:46PM EDT241.002.291.251.320.00-11120.57%
DIA191231P002420002019-10-11 10:38AM EDT242.001.851.291.420.00-19520.46%
DIA191231P002430002019-09-26 9:34AM EDT243.001.901.331.440.00-33719.98%
DIA191231P002440002019-10-09 2:30PM EDT244.003.351.471.570.00-1019.95%
DIA191231P002450002019-10-02 9:34AM EDT245.001.561.591.67-0.68-30.36%119019.78%
DIA191231P002460002019-10-08 4:06PM EDT246.004.351.681.780.00-23119.61%
DIA191231P002470002019-09-27 10:21AM EDT247.003.091.761.870.00-12519.34%
DIA191231P002480002019-10-04 3:26PM EDT248.003.751.891.980.00-106019.14%
DIA191231P002490002019-10-14 3:38PM EDT249.002.592.012.090.00-20022518.90%
DIA191231P002500002019-10-15 12:54PM EDT250.002.172.122.22-0.50-18.73%321818.71%
DIA191231P002510002019-10-15 10:53AM EDT251.002.232.232.35-1.97-46.90%105718.49%
DIA191231P002520002019-09-27 9:49AM EDT252.006.502.382.470.00-85718.23%
DIA191231P002530002019-10-02 1:21PM EDT253.006.802.512.640.00-14313218.08%
DIA191231P002540002019-10-15 11:17AM EDT254.002.722.682.79-0.68-20.00%19017.85%
DIA191231P002550002019-10-15 10:53AM EDT255.002.812.832.94-2.44-46.48%1012917.59%
DIA191231P002560002019-10-14 3:32PM EDT256.003.803.003.150.00-214517.47%
DIA191231P002570002019-10-15 11:23AM EDT257.003.333.153.35-4.67-58.38%137417.29%
DIA191231P002580002019-10-14 9:59AM EDT258.004.253.303.450.00-217316.84%
DIA191231P002590002019-10-15 4:14PM EDT259.003.553.503.70-1.25-26.04%2005716.72%
DIA191231P002600002019-10-15 1:18PM EDT260.003.773.703.85-0.96-20.30%1235716.35%
DIA191231P002610002019-10-15 3:26PM EDT261.003.953.954.10-4.75-54.60%108416.17%
DIA191231P002620002019-10-15 3:07PM EDT262.004.204.154.35-1.05-20.00%113815.96%
DIA191231P002630002019-10-15 10:27AM EDT263.004.604.404.60-1.15-20.00%16415.72%
DIA191231P002640002019-10-15 2:22PM EDT264.004.604.704.85-2.77-37.58%15215.45%
DIA191231P002650002019-10-11 10:28AM EDT265.006.254.905.150.00-119115.25%
DIA191231P002660002019-10-15 2:22PM EDT266.005.135.255.45-1.04-16.86%557615.01%
DIA191231P002670002019-10-15 12:18PM EDT267.005.715.555.75-3.95-40.89%57714.73%
DIA191231P002680002019-10-11 1:05PM EDT268.007.205.906.000.00-4110614.31%
DIA191231P002690002019-10-15 11:26AM EDT269.006.356.256.50-1.35-17.53%141414.37%
DIA191231P002700002019-10-15 4:00PM EDT270.006.656.656.90-0.85-11.33%576814.17%
DIA191231P002710002019-10-15 3:51PM EDT271.007.207.057.20-1.55-17.71%56313.73%
DIA191231P002720002019-10-15 11:17AM EDT272.007.557.457.75-7.02-48.18%112313.74%
DIA191231P002730002019-10-11 12:42PM EDT273.009.807.758.000.00-1511213.10%
DIA191231P002740002019-09-23 12:51PM EDT274.009.658.408.600.00-109013.12%
DIA191231P002750002019-10-15 3:08PM EDT275.008.858.909.10-0.95-9.69%108012.88%
DIA191231P002760002019-10-15 3:31PM EDT276.009.359.309.55-1.40-13.02%205012.48%
DIA191231P002770002019-10-11 11:47AM EDT277.0011.3510.0510.300.00-106612.66%
DIA191231P002780002019-09-16 11:20AM EDT278.0011.4010.6510.950.00-203212.58%
DIA191231P002790002019-09-06 3:25PM EDT279.0014.4313.2013.750.00-4617.23%
DIA191231P002800002019-10-15 11:43AM EDT280.0012.0011.9512.30-2.00-14.29%363312.37%
DIA191231P002810002019-10-14 2:16PM EDT281.0014.2012.6512.950.00-107112.10%
DIA191231P002820002019-09-27 11:36AM EDT282.0015.3013.1513.500.00-15811.49%
DIA191231P002830002019-06-17 12:04AM EDT283.0023.750.000.000.00--00.00%
DIA191231P002840002019-06-17 12:04AM EDT284.0025.1015.4515.700.00--013.14%
DIA191231P002850002019-10-09 3:19PM EDT285.0022.0315.8016.150.00-21812.06%
DIA191231P002860002019-07-17 12:45PM EDT286.0016.8729.3029.800.00-1041.24%
DIA191231P002870002019-10-11 10:12AM EDT287.0019.3017.2517.600.00--111.10%
DIA191231P002880002019-06-17 12:04AM EDT288.0028.4018.1518.500.00--011.12%
DIA191231P002890002019-06-17 12:04AM EDT289.0028.700.000.000.00--00.00%
DIA191231P002900002019-07-25 12:36PM EDT290.0020.9028.1528.750.00-214133.31%
DIA191231P002950002019-09-19 10:06AM EDT295.0023.5025.0525.500.00-1114.03%
DIA191231P003000002019-10-09 10:55AM EDT300.0037.5029.8530.300.00-1314.84%
DIA191231P003450002019-09-16 12:07AM EDT345.0074.7574.8075.250.00--028.47%