DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA200331C001850002019-08-15 3:40PM EDT185.0071.5287.4588.050.00-2027.21%
DIA200331C001900002019-06-07 10:59AM EDT190.0073.9079.1079.900.00--20.00%
DIA200331C002000002019-09-03 9:45AM EDT200.0062.9972.9073.500.00-4025.46%
DIA200331C002150002019-06-04 10:44AM EDT215.0041.5053.8558.250.00--119.15%
DIA200331C002250002019-09-10 3:55PM EDT225.0046.5949.4550.050.00-2022.32%
DIA200331C002300002019-08-29 2:45PM EDT230.0038.4444.9045.550.00-6021.67%
DIA200331C002350002019-09-04 10:20AM EDT235.0033.5540.4541.100.00-10020.93%
DIA200331C002400002019-09-05 10:32AM EDT240.0033.2436.1036.700.00-2020.10%
DIA200331C002410002019-09-05 2:20PM EDT241.0032.3035.2535.850.00-2019.97%
DIA200331C002420002019-08-29 2:48PM EDT242.0028.6334.4035.000.00-6019.83%
DIA200331C002430002019-08-29 2:51PM EDT243.0027.8833.5534.150.00-48019.67%
DIA200331C002440002019-08-28 3:36PM EDT244.0024.4132.7033.300.00-6019.51%
DIA200331C002450002019-09-10 9:44AM EDT245.0028.9231.8532.450.00-252019.34%
DIA200331C002460002019-08-28 4:05PM EDT246.0023.2331.0031.600.00-2019.17%
DIA200331C002470002019-08-22 10:56AM EDT247.0022.6530.2030.800.00--019.06%
DIA200331C002480002019-09-11 10:04AM EDT248.0027.4929.3529.950.00-4018.87%
DIA200331C002490002019-09-06 3:43PM EDT249.0026.0828.5529.150.00-2018.74%
DIA200331C002500002019-09-05 3:49PM EDT250.0025.1327.7028.300.00-2018.53%
DIA200331C002510002019-09-03 3:16PM EDT251.0019.9726.9027.500.00-244018.39%
DIA200331C002520002019-08-07 3:01PM EDT252.0017.9523.6524.150.00-424714.12%
DIA200331C002530002019-09-09 11:26AM EDT253.0023.4425.3025.900.00-1018.07%
DIA200331C002540002019-07-19 3:55PM EDT254.0024.8415.7516.200.00-10140.00%
DIA200331C002550002019-09-10 3:55PM EDT255.0021.5723.7524.300.00-2017.71%
DIA200331C002560002019-06-07 10:59AM EDT256.0015.1620.7021.400.00-2414.40%
DIA200331C002570002019-09-06 2:08PM EDT257.0020.3122.2022.750.00-2017.39%
DIA200331C002580002019-09-11 10:04AM EDT258.0019.8421.4522.000.00-1017.24%
DIA200331C002590002019-08-08 9:56AM EDT259.0014.5018.4518.950.00--013.83%
DIA200331C002600002019-09-11 2:24PM EDT260.0019.2019.9020.500.00-2016.92%
DIA200331C002610002019-08-28 4:05PM EDT261.0013.3019.1519.750.00-2016.74%
DIA200331C002620002019-08-07 1:16PM EDT262.0011.3616.3516.850.00-81713.64%
DIA200331C002630002019-08-14 11:18AM EDT263.0015.8517.7518.300.00-1016.42%
DIA200331C002640002019-08-21 11:26AM EDT264.0011.7617.0017.550.00-3016.20%
DIA200331C002650002019-09-11 2:23PM EDT265.0015.6016.3016.850.00-4016.04%
DIA200331C002660002019-09-11 9:48AM EDT266.0014.5015.6016.150.00-1015.87%
DIA200331C002670002019-09-11 10:05AM EDT267.0013.6214.9015.500.00-2015.74%
DIA200331C002680002019-09-11 3:39PM EDT268.0013.8814.2514.800.00-338015.54%
DIA200331C002690002019-09-11 12:23PM EDT269.0012.8413.6014.150.00-3015.39%
DIA200331C002700002019-09-11 2:42PM EDT270.0012.2012.9513.500.00-16015.22%
DIA200331C002710002019-09-03 3:16PM EDT271.008.0812.3012.850.00-244015.04%
DIA200331C002720002019-08-28 4:04PM EDT272.007.4911.6512.200.00-4014.84%
DIA200331C002730002019-08-29 2:51PM EDT273.009.8211.0511.600.00-1014.70%
DIA200331C002740002019-08-13 11:17AM EDT274.007.2510.4511.000.00-2014.53%
DIA200331C002750002019-09-13 10:54AM EDT275.0010.359.9010.40-0.17-1.62%5014.34%
DIA200331C002760002019-09-11 12:23PM EDT276.008.819.359.850.00-1014.21%
DIA200331C002770002019-09-12 2:55PM EDT277.009.428.759.300.00-2014.05%
DIA200331C002780002019-09-11 3:39PM EDT278.007.998.308.750.00-337013.88%
DIA200331C002790002019-09-11 10:04AM EDT279.006.937.758.200.00-5013.68%
DIA200331C002800002019-09-11 11:55AM EDT280.006.757.207.700.00-8013.53%
DIA200331C002810002019-07-23 2:49PM EDT281.008.103.804.650.00-1110.03%
DIA200331C002820002019-08-27 1:03PM EDT282.003.206.256.700.00-12013.17%
DIA200331C002830002019-08-02 3:16PM EDT283.004.204.104.600.00-2010.81%
DIA200331C002850002019-09-03 11:05AM EDT285.003.004.955.400.00-4012.73%
DIA200331C002900002019-09-13 9:30AM EDT290.003.253.203.60+0.36+12.46%5012.05%
DIA200331C002950002019-09-13 2:58PM EDT295.002.101.932.26+0.27+14.75%1011.45%
DIA200331C003000002019-09-10 11:48AM EDT300.000.941.061.350.00-4010.98%
DIA200331C003050002019-09-06 2:11PM EDT305.000.660.560.800.00-2010.71%
DIA200331C003100002019-06-07 10:59AM EDT310.000.830.500.780.00-11111.79%
DIA200331C003150002019-06-25 9:37AM EDT315.000.520.000.000.00--53.13%
DIA200331C003200002019-08-15 9:39AM EDT320.000.150.020.250.00-11111.24%
DIA200331C003250002019-06-07 10:59AM EDT325.000.350.090.260.00--2512.21%
DIA200331C003300002019-06-07 10:59AM EDT330.000.220.030.200.00--1012.55%
DIA200331C003350002019-06-07 10:59AM EDT335.000.260.010.150.00-212112.84%
DIA200331C003400002019-07-05 10:34AM EDT340.000.040.000.100.00-1005012.89%
DIA200331C003450002019-08-05 2:49PM EDT345.000.040.000.080.00--413.26%
DIA200331C003550002019-08-05 11:09AM EDT355.000.030.000.080.00-30070014.65%
PutsforMarch 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA200331P001850002019-08-05 9:30AM EDT185.001.200.861.110.00-50031.97%
DIA200331P001900002019-08-05 9:30AM EDT190.001.551.051.320.00-1031.25%
DIA200331P001950002019-08-30 9:30AM EDT195.001.320.871.120.00-1028.37%
DIA200331P002000002019-08-26 9:40AM EDT200.002.241.061.320.00-2027.56%
DIA200331P002050002019-07-15 1:07PM EDT205.001.392.382.870.00-2031.36%
DIA200331P002100002019-09-12 10:10AM EDT210.001.701.541.820.00-10025.94%
DIA200331P002150002019-08-13 2:25PM EDT215.003.081.842.150.00-1025.19%
DIA200331P002200002019-08-14 2:32PM EDT220.005.002.192.520.00-2024.40%
DIA200331P002250002019-09-13 12:52PM EDT225.002.752.602.93-2.75-50.00%3023.56%
DIA200331P002300002019-09-09 9:34AM EDT230.004.103.053.450.00-1022.82%
DIA200331P002350002019-08-23 12:27PM EDT235.007.403.604.000.00-1021.96%
DIA200331P002400002019-09-10 11:11AM EDT240.005.604.204.650.00-7021.13%
DIA200331P002410002019-06-07 11:14AM EDT241.008.805.005.500.00-1222.23%
DIA200331P002420002019-06-04 3:25PM EDT242.0010.955.106.200.00-1022.99%
DIA200331P002430002019-06-07 10:59AM EDT243.009.405.355.800.00--1021.85%
DIA200331P002440002019-09-03 11:30AM EDT244.008.504.805.150.00-10020.29%
DIA200331P002450002019-09-13 11:13AM EDT245.005.104.955.35-2.55-33.33%151920.19%
DIA200331P002460002019-07-29 2:54PM EDT246.005.357.958.400.00-21424.64%
DIA200331P002470002019-09-03 11:28AM EDT247.009.355.255.700.00-101019.88%
DIA200331P002480002019-08-26 10:50AM EDT248.0010.825.455.900.00-8019.75%
DIA200331P002490002019-06-07 10:59AM EDT249.008.686.557.000.00-102021.03%
DIA200331P002500002019-09-06 3:00PM EDT250.007.805.806.150.00-30019.23%
DIA200331P002510002019-07-29 12:16PM EDT251.006.259.259.800.00-12124.22%
DIA200331P002520002019-08-23 3:54PM EDT252.0013.656.156.650.00-1019.07%
DIA200331P002530002019-08-05 9:39AM EDT253.0011.508.158.600.00-15021.46%
DIA200331P002540002019-08-15 3:31PM EDT254.0014.006.607.050.00-4018.71%
DIA200331P002550002019-08-19 3:41PM EDT255.0011.006.807.200.00-2018.44%
DIA200331P002560002019-08-19 12:12AM EDT256.0014.447.007.500.00--018.38%
DIA200331P002570002019-08-28 2:39PM EDT257.0012.907.257.700.00-1018.16%
DIA200331P002580002019-08-16 9:43AM EDT258.0014.507.457.950.00-4018.01%
DIA200331P002590002019-06-10 12:00PM EDT259.0011.909.259.650.00-11719.83%
DIA200331P002600002019-09-12 3:35PM EDT260.008.207.958.400.00-7017.60%
DIA200331P002610002019-08-30 1:58PM EDT261.0012.648.208.700.00-2017.48%
DIA200331P002620002019-08-30 1:55PM EDT262.0012.998.458.900.00-2017.22%
DIA200331P002630002019-09-03 9:52AM EDT263.0014.208.759.150.00-25017.01%
DIA200331P002640002019-07-01 10:48AM EDT264.0012.000.000.000.00-100.78%
DIA200331P002650002019-09-04 10:51AM EDT265.0014.569.309.800.00-50016.75%
DIA200331P002660002019-09-13 10:18AM EDT266.009.909.6010.00-9.45-48.84%1016.44%
DIA200331P002670002019-07-12 12:39PM EDT267.0010.6418.3519.050.00-1027.39%
DIA200331P002680002019-07-12 10:19AM EDT268.0010.9718.8019.650.00-2027.52%
DIA200331P002690002019-07-05 10:21AM EDT269.0013.3018.0018.850.00-2525.86%
DIA200331P002700002019-09-11 2:05PM EDT270.0011.7510.9011.350.00-5015.78%
DIA200331P002710002019-07-05 10:01AM EDT271.0014.2019.1019.950.00-3925.94%
DIA200331P002720002019-08-20 2:45PM EDT272.0019.2011.6512.200.00-1015.59%
DIA200331P002730002019-09-03 12:11PM EDT273.0019.8812.0512.550.00-2015.37%
DIA200331P002740002019-09-05 11:35AM EDT274.0015.7412.4012.950.00-2015.21%
DIA200331P002750002019-09-11 3:13PM EDT275.0014.2512.8513.400.00-1015.09%
DIA200331P002760002019-09-11 1:44PM EDT276.0012.9613.2513.800.00--014.89%
DIA200331P002770002019-06-19 12:40PM EDT277.0019.7514.2014.800.00--3115.42%
DIA200331P002790002019-08-30 1:58PM EDT279.0021.3314.6015.200.00-24014.44%
DIA200331P002800002019-09-03 12:11PM EDT280.0024.2415.1015.700.00-2014.29%
DIA200331P002810002019-08-30 1:56PM EDT281.0022.5315.6016.200.00-2014.13%
DIA200331P002820002019-08-26 12:24PM EDT282.0027.2516.1516.750.00--014.01%
DIA200331P002850002019-09-03 12:11PM EDT285.0027.8017.8018.450.00-164013.61%
DIA200331P002900002019-09-11 3:26PM EDT290.0022.9021.0021.650.00-1013.03%
DIA200331P002950002019-09-06 10:28AM EDT295.0029.6024.6525.300.00-5012.59%
DIA200331P003000002019-09-12 1:51PM EDT300.0028.5628.7029.400.00-10012.40%
DIA200331P003050002019-08-30 1:05PM EDT305.0041.5833.2033.800.00-2012.39%