DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA200320C001550002019-09-20 1:13PM EDT155.00116.200.000.000.00-5000.00%
DIA200320C001950002019-09-16 4:05PM EDT195.0076.790.000.000.00--00.00%
DIA200320C001960002019-09-23 12:12AM EDT196.0075.300.000.000.00---0.00%
DIA200320C001970002019-09-20 1:13PM EDT197.0074.800.000.000.00-5000.00%
DIA200320C002000002019-09-10 2:10PM EDT200.0069.140.000.000.00--00.00%
DIA200320C002150002019-09-11 2:32PM EDT215.0057.220.000.000.00-400.00%
DIA200320C002200002019-09-18 10:28AM EDT220.0052.930.000.000.00-400.00%
DIA200320C002250002019-09-19 10:29AM EDT225.0049.580.000.000.00-400.00%
DIA200320C002300002019-09-16 9:44AM EDT230.0044.190.000.000.00-200.00%
DIA200320C002350002019-09-19 10:57AM EDT235.0040.610.000.000.00-200.00%
DIA200320C002400002019-09-19 11:03AM EDT240.0036.060.000.000.00-1400.00%
DIA200320C002450002019-09-19 10:57AM EDT245.0031.960.000.000.00-200.00%
DIA200320C002500002019-09-19 10:57AM EDT250.0027.830.000.000.00-37200.00%
DIA200320C002550002019-09-19 10:37AM EDT255.0023.970.000.000.00-600.00%
DIA200320C002600002019-09-17 4:08PM EDT260.0019.250.000.000.00-400.00%
DIA200320C002650002019-09-20 1:45PM EDT265.0014.600.000.000.00-2100.00%
DIA200320C002700002019-09-20 3:44PM EDT270.0011.690.000.000.00-100.10%
DIA200320C002750002019-09-20 3:44PM EDT275.008.790.000.000.00-100.78%
DIA200320C002800002019-09-20 10:13AM EDT280.006.900.000.000.00-9201.56%
DIA200320C002850002019-09-19 10:37AM EDT285.005.080.000.000.00-201.56%
DIA200320C002900002019-09-19 1:59PM EDT290.003.210.000.000.00-1003.13%
DIA200320C002950002019-09-19 11:11AM EDT295.002.030.000.000.00-203.13%
DIA200320C003000002019-09-16 3:16PM EDT300.000.940.000.000.00-203.13%
DIA200320C003050002019-09-13 3:33PM EDT305.000.570.000.000.00-503.13%
DIA200320C003100002019-09-13 11:37AM EDT310.000.330.000.000.00-103.13%
DIA200320C003200002019-08-05 2:25PM EDT320.000.100.050.180.00-1211.96%
DIA200320C003400002019-08-12 12:07AM EDT340.000.04-0.080.00--113.84%
DIA200320C003850002019-08-22 9:30AM EDT385.000.040.000.080.00--020.02%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA200320P001280002019-08-06 3:24PM EDT128.000.100.020.130.00-1043.21%
DIA200320P001350002019-09-20 11:36AM EDT135.000.050.000.000.00-2025.00%
DIA200320P001390002019-08-19 12:51PM EDT139.000.150.010.140.00-1139.11%
DIA200320P001520002019-08-02 10:38AM EDT152.000.310.170.300.00-4037.84%
DIA200320P001530002019-08-02 10:31AM EDT153.000.310.180.310.00-1037.65%
DIA200320P001550002019-08-02 10:40AM EDT155.000.370.190.320.00-280037.04%
DIA200320P001590002019-08-12 12:07AM EDT159.000.420.100.280.00-143134.82%
DIA200320P001600002019-08-19 12:12AM EDT160.000.330.120.270.00--9734.28%
DIA200320P001610002019-08-19 12:12AM EDT161.000.340.130.280.00--2634.08%
DIA200320P001620002019-08-16 11:18AM EDT162.000.360.140.290.00-685633.89%
DIA200320P001630002019-08-19 12:12AM EDT163.000.380.150.300.00--2533.69%
DIA200320P001650002019-09-16 9:30AM EDT165.000.250.000.000.00-1012.50%
DIA200320P001700002019-08-19 12:12AM EDT170.000.670.230.390.00--13732.42%
DIA200320P001750002019-08-19 2:30PM EDT175.000.540.300.470.00-446331.54%
DIA200320P001800002019-09-17 10:00AM EDT180.000.560.000.000.00-5012.50%
DIA200320P001850002019-09-05 12:06PM EDT185.000.810.000.000.00-30012.50%
DIA200320P001900002019-09-12 4:05PM EDT190.000.760.000.000.00-1012.50%
DIA200320P001940002019-09-04 3:13PM EDT194.001.400.000.000.00-1012.50%
DIA200320P001950002019-08-06 9:54AM EDT195.001.931.211.360.00--030.25%
DIA200320P001960002019-09-19 9:30AM EDT196.000.900.000.000.00--012.50%
DIA200320P001970002019-09-19 12:24PM EDT197.000.950.000.000.00-1012.50%
DIA200320P001980002019-07-22 3:40PM EDT198.001.071.491.850.00--831.26%
DIA200320P001990002019-08-06 9:54AM EDT199.002.101.411.570.00--029.66%
DIA200320P002000002019-09-18 1:16PM EDT200.001.220.000.000.00-106.25%
DIA200320P002050002019-09-16 3:36PM EDT205.001.410.000.000.00-206.25%
DIA200320P002100002019-09-20 10:43AM EDT210.001.500.000.000.00-106.25%
DIA200320P002150002019-09-12 3:13PM EDT215.001.820.000.000.00-306.25%
DIA200320P002200002019-09-17 9:42AM EDT220.002.410.000.000.00-506.25%
DIA200320P002250002019-09-11 10:38AM EDT225.002.980.000.000.00-306.25%
DIA200320P002300002019-09-19 3:48PM EDT230.003.090.000.000.00-406.25%
DIA200320P002350002019-09-12 3:24PM EDT235.003.500.000.000.00-203.13%
DIA200320P002400002019-09-19 12:43PM EDT240.004.200.000.000.00-1203.13%
DIA200320P002450002019-09-19 10:32AM EDT245.004.820.000.000.00-103.13%
DIA200320P002500002019-09-18 3:04PM EDT250.006.500.000.000.00-503.13%
DIA200320P002550002019-09-19 9:40AM EDT255.006.650.000.000.00-101.56%
DIA200320P002600002019-09-20 3:53PM EDT260.008.760.000.000.00-1101.56%
DIA200320P002650002019-09-19 12:44PM EDT265.009.760.000.000.00-100.78%
DIA200320P002700002019-09-20 3:59PM EDT270.0012.200.000.000.00-2000.00%
DIA200320P002750002019-09-19 11:20AM EDT275.0012.730.000.000.00-700.00%
DIA200320P002800002019-09-18 1:31PM EDT280.0016.430.000.000.00-17400.00%
DIA200320P002850002019-09-20 12:52PM EDT285.0018.550.000.000.00-300.00%
DIA200320P002900002019-09-18 2:42PM EDT290.0023.250.000.000.00-4600.00%
DIA200320P002950002019-09-16 9:47AM EDT295.0025.640.000.000.00-200.00%
DIA200320P003000002019-09-10 4:09PM EDT300.0032.080.000.000.00-1000.00%
DIA200320P003200002019-09-10 4:06PM EDT320.0051.230.000.000.00--00.00%
DIA200320P003300002019-08-30 1:16PM EDT330.0066.080.000.000.00-200.00%
DIA200320P003600002019-09-10 4:06PM EDT360.0091.270.000.000.00--00.00%