DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA200117C001200002019-08-15 3:34PM EDT120.00136.20152.35152.900.00-4098.86%
DIA200117C001250002019-06-07 10:59AM EDT125.00134.14143.70144.300.00-6048.83%
DIA200117C001300002019-06-07 10:59AM EDT130.00129.17138.70139.300.00-50046.48%
DIA200117C001400002019-06-10 12:13AM EDT140.00114.05127.60128.050.00-000.00%
DIA200117C001450002019-06-10 12:13AM EDT145.0090.45122.60123.200.00-000.00%
DIA200117C001500002019-06-21 3:21PM EDT150.00118.25121.25121.850.00-41668.51%
DIA200117C001550002019-06-10 12:13AM EDT155.0081.25112.60113.150.00-000.00%
DIA200117C001600002019-08-02 10:02AM EDT160.00104.30108.30108.750.00-110.00%
DIA200117C001650002019-06-10 12:13AM EDT165.0072.00102.75103.200.00-000.00%
DIA200117C001700002019-06-10 12:13AM EDT170.0082.7097.7598.200.00-1160.00%
DIA200117C001750002019-06-21 11:57AM EDT175.0093.4796.3596.950.00-595953.71%
DIA200117C001800002019-09-19 2:23PM EDT180.0092.1789.0589.750.00-40036.89%
DIA200117C001850002019-09-19 2:24PM EDT185.0087.1184.1584.800.00-9035.28%
DIA200117C001900002019-08-29 3:33PM EDT190.0074.0479.2079.850.00-2033.63%
DIA200117C001930002019-06-24 2:51PM EDT193.0075.0179.6080.150.00-0250.04%
DIA200117C001940002019-06-10 12:13AM EDT194.0070.3074.0574.550.00-010.00%
DIA200117C001950002019-08-20 9:50AM EDT195.0075.7074.3074.95+9.55+14.44%18032.40%
DIA200117C001960002019-09-11 1:00PM EDT196.0074.7673.3074.000.00-2032.40%
DIA200117C001970002019-06-10 12:13AM EDT197.0060.2571.1071.600.00-070.00%
DIA200117C001980002019-06-10 12:13AM EDT198.0059.6070.1570.650.00-0280.00%
DIA200117C001990002019-06-10 12:13AM EDT199.0058.5569.2069.650.00-0140.00%
DIA200117C002000002019-09-16 10:38AM EDT200.0070.8069.4070.10-0.70-0.98%15031.43%
DIA200117C002050002019-09-06 10:50AM EDT205.0064.0664.5565.200.00-5029.94%
DIA200117C002100002019-09-09 2:13PM EDT210.0063.2059.7560.400.00-12028.97%
DIA200117C002150002019-09-11 1:14PM EDT215.0056.4054.9555.600.00-2027.80%
DIA200117C002200002019-09-19 10:51AM EDT220.0051.7550.2050.85-1.65-3.09%50026.68%
DIA200117C002250002019-09-19 9:30AM EDT225.0048.3245.5046.150.00-2025.57%
DIA200117C002300002019-09-20 12:44PM EDT230.0043.0040.9041.50+0.65+1.53%14024.43%
DIA200117C002350002019-09-17 3:27PM EDT235.0037.9036.3036.900.00-2023.23%
DIA200117C002400002019-09-19 3:32PM EDT240.0033.6431.8532.400.00-10022.08%
DIA200117C002450002019-09-19 1:36PM EDT245.0029.7027.5028.000.00-52020.91%
DIA200117C002500002019-09-20 11:59AM EDT250.0025.2123.2523.75-0.43-1.68%4019.77%
DIA200117C002550002019-09-20 10:35AM EDT255.0021.1319.2019.65-0.79-3.60%3018.59%
DIA200117C002600002019-09-20 3:57PM EDT260.0016.1315.3515.80-1.02-5.95%17017.48%
DIA200117C002650002019-09-20 10:35AM EDT265.0013.3711.8012.25+0.57+4.45%7016.40%
DIA200117C002700002019-09-20 1:25PM EDT270.009.158.559.00-1.08-10.56%11015.25%
DIA200117C002750002019-09-20 1:11PM EDT275.006.825.806.25-0.08-1.16%9014.24%
DIA200117C002800002019-09-20 4:14PM EDT280.003.823.604.00-0.77-16.78%76013.25%
DIA200117C002850002019-09-20 4:14PM EDT285.002.172.012.31-0.73-25.17%140012.32%
DIA200117C002900002019-09-20 12:21PM EDT290.001.411.001.25-0.17-10.76%48011.69%
DIA200117C002950002019-09-18 10:55AM EDT295.000.590.450.640.00-10011.28%
DIA200117C003000002019-09-20 9:30AM EDT300.000.370.200.320.00-40011.07%
DIA200117C003050002019-09-18 1:51PM EDT305.000.120.120.200.00-4011.41%
DIA200117C003100002019-09-20 9:30AM EDT310.000.060.000.09-0.01-14.29%10011.21%
DIA200117C003150002019-09-13 1:51PM EDT315.000.030.000.070.00-1011.89%
DIA200117C003200002019-08-19 9:30AM EDT320.000.010.000.100.00-43,37813.53%
DIA200117C003250002019-06-14 12:12PM EDT325.000.060.020.100.00-14,35814.55%
DIA200117C003300002019-09-09 2:38PM EDT330.000.020.000.080.00-2015.14%
DIA200117C003350002019-09-12 1:40PM EDT335.000.030.000.000.00-1006.25%
DIA200117C003400002019-08-08 9:34AM EDT340.000.010.000.020.00-15,33014.65%
DIA200117C003450002019-09-18 10:49AM EDT345.000.010.000.000.00-2006.25%
DIA200117C003500002019-09-18 11:59AM EDT350.000.010.000.000.00-20012.50%
DIA200117C003550002019-07-15 9:40AM EDT355.000.010.010.070.00-2019.43%
DIA200117C003800002019-06-19 9:30AM EDT380.000.050.000.060.00--123.15%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA200117P001200002019-08-22 2:34PM EDT120.000.010.000.090.00-5051.17%
DIA200117P001250002019-07-17 2:53PM EDT125.000.040.000.090.00-575052.44%
DIA200117P001300002019-09-04 1:50PM EDT130.000.030.000.090.00-2050.00%
DIA200117P001350002019-09-05 12:14PM EDT135.000.020.000.100.00-1048.15%
DIA200117P001400002019-08-26 9:55AM EDT140.000.050.000.110.00-20046.29%
DIA200117P001450002019-09-19 11:15AM EDT145.000.030.000.120.00-100044.43%
DIA200117P001500002019-09-19 2:57PM EDT150.000.040.000.100.00-20041.31%
DIA200117P001550002019-08-23 9:40AM EDT155.000.100.000.140.00-4040.77%
DIA200117P001600002019-08-30 10:29AM EDT160.000.070.000.150.00-3038.97%
DIA200117P001650002019-09-17 9:30AM EDT165.000.100.020.110.00-3035.50%
DIA200117P001700002019-08-20 12:54PM EDT170.000.210.050.160.00-10035.16%
DIA200117P001750002019-09-12 10:47AM EDT175.000.110.080.220.00-35034.60%
DIA200117P001800002019-09-06 12:36PM EDT180.000.320.130.280.00-8033.74%
DIA200117P001850002019-08-23 2:19PM EDT185.000.730.180.340.00-1032.67%
DIA200117P001900002019-09-06 12:46PM EDT190.000.530.270.410.00-224031.57%
DIA200117P001930002019-09-16 11:59AM EDT193.000.390.310.480.00-144031.15%
DIA200117P001940002019-09-16 11:59AM EDT194.000.410.330.500.00-19030.96%
DIA200117P001950002019-09-20 3:29PM EDT195.000.400.350.430.00-20029.76%
DIA200117P001960002019-09-16 11:59AM EDT196.000.320.370.55-0.13-28.89%20030.64%
DIA200117P001970002019-06-07 11:14AM EDT197.001.460.650.800.00-525732.42%
DIA200117P001980002019-08-23 10:46AM EDT198.000.860.430.510.00-18029.40%
DIA200117P001990002019-09-20 1:54PM EDT199.000.480.440.62+0.06+14.29%52030.03%
DIA200117P002000002019-09-19 10:15AM EDT200.000.400.460.650.00-1029.88%
DIA200117P002050002019-09-19 11:36AM EDT205.000.500.600.800.00-3028.94%
DIA200117P002100002019-09-20 12:21PM EDT210.000.660.780.98-0.21-24.14%37028.00%
DIA200117P002150002019-09-17 10:18AM EDT215.001.041.011.200.00-5027.06%
DIA200117P002200002019-09-20 12:04PM EDT220.001.701.241.47+0.66+63.46%17026.14%
DIA200117P002250002019-09-20 10:39AM EDT225.001.281.541.79-0.25-16.34%3025.18%
DIA200117P002300002019-09-20 1:49PM EDT230.001.901.902.16+0.32+20.25%22024.16%
DIA200117P002350002019-09-19 11:44AM EDT235.001.862.332.610.00-2023.14%
DIA200117P002400002019-09-20 1:35PM EDT240.002.772.853.15+0.25+9.92%67022.10%
DIA200117P002450002019-09-20 2:24PM EDT245.003.403.403.80+0.50+17.24%34021.05%
DIA200117P002500002019-09-20 3:55PM EDT250.004.204.154.60+0.64+17.98%84020.00%
DIA200117P002550002019-09-20 3:50PM EDT255.005.155.055.50+0.15+3.00%40018.80%
DIA200117P002600002019-09-20 3:46PM EDT260.006.266.306.65+0.49+8.49%19017.67%
DIA200117P002650002019-09-20 1:56PM EDT265.007.757.558.10+0.95+13.97%70016.58%
DIA200117P002700002019-09-20 3:56PM EDT270.009.309.509.90+0.50+5.68%89015.51%
DIA200117P002750002019-09-20 3:45PM EDT275.0011.6011.7512.20+0.80+7.41%32014.59%
DIA200117P002800002019-09-18 11:20AM EDT280.0013.6714.5015.050.00-1013.81%
DIA200117P002850002019-09-10 10:44AM EDT285.0019.4617.8518.500.00-44013.28%
DIA200117P002900002019-09-16 9:43AM EDT290.0020.1021.9022.500.00-4013.08%
DIA200117P002950002019-09-16 9:42AM EDT295.0024.4426.3026.950.00-36013.35%
DIA200117P003000002019-09-20 9:34AM EDT300.0029.0530.9531.65-3.74-11.41%2013.95%
DIA200117P003050002019-09-20 9:35AM EDT305.0034.0535.8036.50-3.19-8.57%2014.84%
DIA200117P003100002019-09-20 9:34AM EDT310.0038.8340.7541.45-2.98-7.13%6016.04%
DIA200117P003150002019-06-10 12:14AM EDT315.0057.3547.1047.650.00-0022.19%
DIA200117P003200002019-09-06 3:35PM EDT320.0051.7650.7051.350.00-2018.19%
DIA200117P003250002019-06-10 12:14AM EDT325.0065.2057.0057.500.00-0024.70%
DIA200117P003300002019-08-02 11:20AM EDT330.0066.7861.7562.200.00-1024.95%
DIA200117P003350002019-06-10 12:14AM EDT335.0087.4067.0067.500.00-0027.51%
DIA200117P003400002019-06-07 11:14AM EDT340.0082.0570.8571.400.00-31023.41%
DIA200117P003450002019-06-10 12:14AM EDT345.0084.3076.9577.550.00-0030.37%
DIA200117P003500002019-07-23 10:10AM EDT350.0077.7087.3588.050.00-1047.43%
DIA200117P003550002019-06-10 12:14AM EDT355.00120.0087.0087.500.00-0032.70%
DIA200117P003800002019-08-05 12:03AM EDT380.00109.86111.70112.150.00--036.78%