DIA - SPDR Dow Jones Industrial Average ETF Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA200331C001850002019-08-15 2:40PM EST185.0071.5287.4588.050.00-200.00%
DIA200331C001900002019-06-07 9:59AM EST190.0073.9079.1079.900.00--20.00%
DIA200331C001950002019-10-18 12:46PM EST195.0074.230.000.000.00-4900.00%
DIA200331C002000002019-10-08 12:06PM EST200.0064.1476.6077.500.00-300.00%
DIA200331C002050002019-10-18 12:53PM EST205.0064.160.000.000.00-400.00%
DIA200331C002100002020-01-17 9:35AM EST210.0083.8181.6582.400.00-1241.33%
DIA200331C002150002020-01-17 9:32AM EST215.0078.6976.7077.400.00-1338.81%
DIA200331C002200002020-01-17 9:32AM EST220.0073.5871.7072.450.00-1236.87%
DIA200331C002250002019-11-14 10:41AM EST225.0054.8455.0559.650.00-230.00%
DIA200331C002300002020-01-06 9:56AM EST230.0055.6061.7562.500.00-20432.42%
DIA200331C002350002019-11-13 3:44PM EST235.0044.4046.9548.400.00-154700.00%
DIA200331C002400002020-01-07 2:56PM EST240.0046.7051.8552.550.00-1020627.98%
DIA200331C002410002019-10-18 12:37PM EST241.0031.360.000.000.00-200.00%
DIA200331C002420002019-08-29 1:48PM EST242.0028.6331.2031.900.00-600.00%
DIA200331C002430002019-08-29 1:51PM EST243.0027.8830.3531.000.00-4800.00%
DIA200331C002440002020-01-22 9:53AM EST244.0049.4547.9048.65+20.00+67.91%10026.78%
DIA200331C002450002020-01-22 2:51PM EST245.0047.7047.0047.55+11.70+32.50%25856825.56%
DIA200331C002460002019-12-20 9:32AM EST246.0040.2445.9546.650.00-311125.79%
DIA200331C002470002020-01-06 10:37AM EST247.0039.1044.9545.650.00-24225.31%
DIA200331C002480002019-12-20 9:31AM EST248.0038.4143.9544.700.00-2625.15%
DIA200331C002490002019-10-02 10:40AM EST249.0020.2127.3028.100.00-200.00%
DIA200331C002500002020-01-22 2:48PM EST250.0042.8242.1042.65+1.77+4.31%2615023.84%
DIA200331C002510002020-01-17 9:35AM EST251.0043.1241.0541.750.00-113823.98%
DIA200331C002520002019-11-14 1:57PM EST252.0029.1831.3032.300.00-21490.00%
DIA200331C002530002020-01-14 1:25PM EST253.0038.2239.1039.800.00-153623.28%
DIA200331C002540002020-01-10 2:49PM EST254.0035.6538.1538.800.00-21722.78%
DIA200331C002550002020-01-22 3:06PM EST255.0037.7837.3037.75-0.92-2.38%9917422.00%
DIA200331C002560002019-11-27 2:09PM EST256.0028.2831.5032.150.00-21040.00%
DIA200331C002570002020-01-13 3:15PM EST257.0032.7535.2535.900.00-23421.81%
DIA200331C002580002020-01-17 9:32AM EST258.0036.1934.3034.950.00-11721.56%
DIA200331C002590002020-01-17 9:32AM EST259.0035.1333.3534.000.00-11121.29%
DIA200331C002600002020-01-22 2:26PM EST260.0033.1932.4033.05+3.82+13.01%1125421.01%
DIA200331C002610002020-01-03 10:37AM EST261.0027.3631.4532.100.00-1920.72%
DIA200331C002620002019-12-19 10:06AM EST262.0023.6731.8032.500.00-11725.48%
DIA200331C002630002019-12-19 12:39PM EST263.0023.2730.8531.550.00-11125.04%
DIA200331C002640002020-01-22 11:00AM EST264.0029.6528.7029.25-0.43-1.43%32219.76%
DIA200331C002650002020-01-22 2:21PM EST265.0028.4527.8028.30-0.91-3.10%14134219.43%
DIA200331C002660002019-12-31 3:46PM EST266.0021.7526.7527.400.00-22619.28%
DIA200331C002670002020-01-22 3:35PM EST267.0026.4525.8526.45-1.27-4.58%201818.91%
DIA200331C002680002020-01-02 3:25PM EST268.0021.9524.9025.500.00-527418.54%
DIA200331C002690002020-01-16 3:51PM EST269.0024.9424.0024.600.00-66118.33%
DIA200331C002700002020-01-22 2:20PM EST270.0023.8523.1523.70+0.35+1.49%31,03718.10%
DIA200331C002710002020-01-15 3:49PM EST271.0021.0422.2022.800.00-213717.85%
DIA200331C002720002020-01-21 2:55PM EST272.0021.7521.3021.850.00-12917.43%
DIA200331C002730002020-01-21 12:25PM EST273.0021.7720.4021.000.00-1411817.30%
DIA200331C002740002020-01-21 12:12PM EST274.0020.9219.6020.000.00-2026316.69%
DIA200331C002750002020-01-21 12:10PM EST275.0020.0518.6519.200.00-521,05216.66%
DIA200331C002760002020-01-22 3:23PM EST276.0018.1517.9018.20-1.04-5.42%3217816.05%
DIA200331C002770002020-01-21 2:46PM EST277.0017.1117.0517.350.00-2020215.83%
DIA200331C002780002020-01-21 12:25PM EST278.0017.3416.1516.600.00-25544615.85%
DIA200331C002790002020-01-21 12:39PM EST279.0016.6515.3515.650.00-65515.32%
DIA200331C002800002020-01-22 9:44AM EST280.0015.5114.5014.90+0.76+5.15%1015415.27%
DIA200331C002810002020-01-22 9:56AM EST281.0014.6013.7014.00-0.19-1.28%207314.83%
DIA200331C002820002020-01-21 2:00PM EST282.0013.0212.9013.300.00-210914.83%
DIA200331C002830002020-01-17 10:30AM EST283.0013.6412.0512.550.00-220514.67%
DIA200331C002840002020-01-21 2:45PM EST284.0011.4511.3511.750.00-14013914.37%
DIA200331C002850002020-01-22 10:22AM EST285.0011.6210.6510.95+0.77+7.10%2254114.04%
DIA200331C002900002020-01-22 3:27PM EST290.007.357.257.45+0.05+0.68%572,15412.89%
DIA200331C002950002020-01-22 3:33PM EST295.004.554.354.60+0.15+3.41%1651,38511.91%
DIA200331C003000002020-01-22 3:40PM EST300.002.482.312.54+0.09+3.77%23699511.16%
DIA200331C003050002020-01-21 1:55PM EST305.001.171.111.250.00-5551310.64%
DIA200331C003100002020-01-22 11:04AM EST310.000.550.450.60+0.06+12.24%271,39410.53%
DIA200331C003150002020-01-22 1:28PM EST315.000.240.190.260.00-22059410.43%
DIA200331C003200002020-01-17 1:58PM EST320.000.100.060.150.00-2014610.99%
DIA200331C003250002019-06-07 9:59AM EST325.000.350.090.260.00--2513.73%
DIA200331C003300002020-01-02 10:26AM EST330.000.040.000.090.00-19221712.96%
DIA200331C003350002020-01-14 2:11PM EST335.000.050.000.090.00-42214.31%
DIA200331C003400002020-01-03 12:03PM EST340.000.050.000.070.00-20026015.09%
DIA200331C003450002019-08-05 1:49PM EST345.000.040.000.080.00--416.60%
DIA200331C003550002019-08-05 10:09AM EST355.000.030.000.080.00-30070019.04%
PutsforMarch 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA200331P001850002019-12-19 10:09AM EST185.000.020.000.090.00-10042.19%
DIA200331P001900002019-12-16 10:28AM EST190.000.050.000.100.00-2040.43%
DIA200331P001950002019-12-19 9:33AM EST195.000.040.000.100.00-1038.28%
DIA200331P002000002020-01-21 9:30AM EST200.000.100.000.100.00-126736.04%
DIA200331P002050002020-01-17 9:32AM EST205.000.060.000.110.00-27734.38%
DIA200331P002100002020-01-17 9:35AM EST210.000.060.010.120.00-120132.62%
DIA200331P002150002020-01-15 10:05AM EST215.000.080.020.130.00-53230.81%
DIA200331P002200002020-01-14 9:33AM EST220.000.130.040.150.00-113829.30%
DIA200331P002250002020-01-07 11:36AM EST225.000.250.060.180.00-10013227.93%
DIA200331P002300002020-01-16 12:01PM EST230.000.160.100.210.00-3538326.47%
DIA200331P002350002020-01-22 9:55AM EST235.000.210.160.27+0.01+5.00%3019825.37%
DIA200331P002400002020-01-22 12:29PM EST240.000.280.230.33+0.03+12.00%731,00924.05%
DIA200331P002410002020-01-17 9:32AM EST241.000.260.230.350.00-2523.85%
DIA200331P002420002020-01-14 10:44AM EST242.000.400.250.360.00-14223.54%
DIA200331P002430002020-01-21 12:35PM EST243.000.300.280.350.00-1010322.97%
DIA200331P002440002020-01-08 1:12PM EST244.000.610.300.410.00-1014823.19%
DIA200331P002450002020-01-16 11:00AM EST245.000.370.320.440.00-219823.07%
DIA200331P002460002020-01-08 3:13PM EST246.000.650.330.460.00-1016522.80%
DIA200331P002470002020-01-21 12:35PM EST247.000.380.370.460.00-120922.36%
DIA200331P002480002020-01-10 10:10AM EST248.000.640.390.520.00-106922.45%
DIA200331P002490002020-01-14 11:57AM EST249.000.600.420.550.00-1023722.24%
DIA200331P002500002020-01-15 10:06AM EST250.000.590.450.580.00-1052822.02%
DIA200331P002510002020-01-21 12:35PM EST251.000.480.500.590.00-105621.64%
DIA200331P002520002020-01-22 9:58AM EST252.000.620.530.64+0.09+16.98%112921.56%
DIA200331P002530002020-01-14 10:44AM EST253.000.770.550.680.00-1018521.36%
DIA200331P002540002020-01-22 3:29PM EST254.000.660.620.71+0.08+13.79%17021.09%
DIA200331P002550002020-01-21 10:25AM EST255.000.660.620.770.00-512721.01%
DIA200331P002560002020-01-22 11:57AM EST256.000.710.700.80-0.07-8.97%834520.72%
DIA200331P002570002020-01-21 2:54PM EST257.000.800.740.840.00-30445020.47%
DIA200331P002580002020-01-17 10:45AM EST258.000.740.760.910.00-120420.37%
DIA200331P002590002020-01-22 10:59AM EST259.000.820.830.98-0.94-53.41%2014720.25%
DIA200331P002600002020-01-21 2:53PM EST260.000.960.881.060.00-221,42020.17%
DIA200331P002610002020-01-22 11:12AM EST261.000.970.951.11-1.14-54.03%158419.90%
DIA200331P002620002020-01-22 1:38PM EST262.001.001.021.19+0.06+6.38%18019.76%
DIA200331P002630002020-01-22 2:35PM EST263.001.091.081.26-0.03-2.68%12825219.56%
DIA200331P002640002020-01-21 9:30AM EST264.001.081.121.330.00-1771719.33%
DIA200331P002650002020-01-17 3:12PM EST265.001.181.211.400.00-231619.09%
DIA200331P002660002020-01-16 9:37AM EST266.001.291.281.490.00-19218.91%
DIA200331P002670002020-01-17 1:59PM EST267.001.311.361.570.00-37018.67%
DIA200331P002680002020-01-10 11:57AM EST268.002.091.461.650.00-121718.42%
DIA200331P002690002020-01-21 10:52AM EST269.001.491.551.740.00-4016718.18%
DIA200331P002700002020-01-21 1:53PM EST270.001.681.661.850.00-4328017.98%
DIA200331P002710002020-01-16 10:09AM EST271.001.781.781.960.00-142817.77%
DIA200331P002720002020-01-21 1:53PM EST272.001.951.882.070.00-18617.54%
DIA200331P002730002020-01-21 12:41PM EST273.001.772.002.200.00-207717.34%
DIA200331P002740002020-01-22 2:43PM EST274.002.112.162.31-0.07-3.21%5473917.07%
DIA200331P002750002020-01-21 12:56PM EST275.002.032.262.440.00-27968916.82%
DIA200331P002760002020-01-22 10:49AM EST276.002.202.392.59+0.02+0.92%23216.61%
DIA200331P002770002020-01-22 3:03PM EST277.002.582.602.74+0.26+11.21%149016.38%
DIA200331P002780002020-01-22 3:37PM EST278.002.712.742.94+0.21+8.40%812716.25%
DIA200331P002790002020-01-22 9:44AM EST279.002.672.903.10-0.22-7.61%26215.99%
DIA200331P002800002020-01-22 3:46PM EST280.003.153.003.30+0.05+1.61%1575115.80%
DIA200331P002810002020-01-21 12:38PM EST281.002.923.203.500.00-211915.57%
DIA200331P002820002020-01-22 9:44AM EST282.003.203.453.70+0.12+3.90%2016215.32%
DIA200331P002830002020-01-21 2:42PM EST283.003.853.653.900.00-18315.05%
DIA200331P002840002020-01-22 2:14PM EST284.003.773.904.15-0.28-6.91%618314.84%
DIA200331P002850002020-01-22 3:35PM EST285.004.154.154.40+0.01+0.24%1337314.61%
DIA200331P002900002020-01-22 2:40PM EST290.005.695.706.00-0.01-0.18%11025913.62%
DIA200331P002950002020-01-22 9:44AM EST295.007.347.958.25-0.76-9.38%116512.84%
DIA200331P003000002020-01-21 10:44AM EST300.0010.3910.9511.300.00-108012.46%
DIA200331P003050002019-12-13 11:31AM EST305.0025.0113.4514.200.00-209.89%
DIA200331P003100002019-11-18 12:05AM EST310.0033.4525.2026.150.00--129.49%
DIA200331P003150002019-12-16 3:14PM EST315.0032.4522.5023.350.00-5009.60%
DIA200331P003250002020-01-09 9:30AM EST325.0036.1533.4034.150.00-2518.17%
DIA200331P003350002019-10-17 12:23PM EST335.0065.0855.1056.200.00--053.74%
DIA200331P003450002019-11-06 2:02PM EST345.0070.7064.6065.250.00--157.19%