DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA200619C001940002019-11-06 2:19PM EST194.0080.9582.7584.050.00--027.04%
DIA200619C001950002019-10-15 10:38AM EST195.0075.9381.7583.050.00--026.71%
DIA200619C002100002019-10-15 10:38AM EST210.0061.7967.3068.600.00--024.35%
DIA200619C002250002019-11-05 9:45AM EST225.0051.5953.2554.550.00--022.24%
DIA200619C002300002019-11-11 11:38AM EST230.0048.1948.7549.95+1.20+2.55%4021.47%
DIA200619C002350002019-11-11 11:29AM EST235.0043.7244.3045.45+9.13+26.39%10020.77%
DIA200619C002400002019-11-11 11:22AM EST240.0039.3539.9041.10+9.30+30.95%10020.20%
DIA200619C002450002019-11-11 3:27PM EST245.0036.2635.6536.90+7.29+25.16%4019.68%
DIA200619C002500002019-10-02 9:02AM EST250.0023.3628.3529.550.00--013.52%
DIA200619C002550002019-11-11 9:33AM EST255.0027.0227.5528.75+3.32+14.01%44018.39%
DIA200619C002600002019-10-30 11:36AM EST260.0020.0523.6524.750.00-13017.53%
DIA200619C002610002019-10-30 9:11AM EST261.0018.9522.9024.000.00-1017.40%
DIA200619C002620002019-10-11 1:48PM EST262.0018.6022.1523.250.00-2017.25%
DIA200619C002630002019-10-03 1:23PM EST263.0014.1018.6019.750.00--013.47%
DIA200619C002640002019-10-11 1:52PM EST264.0017.2820.7021.750.00-1016.94%
DIA200619C002650002019-10-15 2:31PM EST265.0016.8020.0021.050.00-6016.83%
DIA200619C002660002019-10-02 10:22AM EST266.0012.4616.5017.650.00--013.29%
DIA200619C002670002019-11-11 1:46PM EST267.0019.0518.5519.60+5.17+37.25%1016.52%
DIA200619C002680002019-11-04 10:10AM EST268.0016.6017.8518.900.00-1016.37%
DIA200619C002690002019-11-04 1:14PM EST269.0015.7517.1518.200.00-1016.22%
DIA200619C002700002019-11-07 11:25AM EST270.0017.2516.5017.550.00-1016.11%
DIA200619C002710002019-10-22 9:19AM EST271.0011.4215.8016.850.00-4015.94%
DIA200619C002720002019-10-17 1:22PM EST272.0012.3515.1516.200.00-1015.81%
DIA200619C002730002019-11-01 11:54AM EST273.0012.1514.5015.550.00-1015.67%
DIA200619C002740002019-11-04 3:14PM EST274.0012.5513.9014.900.00-1015.51%
DIA200619C002750002019-11-11 3:19PM EST275.0013.6913.2514.25-0.28-2.00%15015.35%
DIA200619C002760002019-10-14 8:46AM EST276.009.4012.6513.650.00--015.23%
DIA200619C002770002019-11-11 11:56AM EST277.0012.0012.0513.05+4.65+63.27%11515.09%
DIA200619C002780002019-11-08 11:16AM EST278.0011.5011.4512.450.00-10014.94%
DIA200619C002790002019-11-11 3:27PM EST279.0011.2710.8511.85+5.35+90.37%2014.78%
DIA200619C002800002019-11-08 3:17PM EST280.0010.5510.3011.300.00-9014.66%
DIA200619C002810002019-10-22 9:19AM EST281.006.409.7510.750.00--014.53%
DIA200619C002820002019-11-11 11:24AM EST282.009.059.2010.20-0.65-6.70%1014.38%
DIA200619C002830002019-11-11 11:24AM EST283.008.558.709.65+2.40+39.02%1014.22%
DIA200619C002840002019-11-07 3:50PM EST284.008.408.209.150.00-3014.09%
DIA200619C002850002019-11-05 9:39AM EST285.006.937.708.650.00-2013.96%
DIA200619C002900002019-11-11 12:16PM EST290.005.715.456.40+0.82+16.77%2013.32%
DIA200619C002950002019-11-04 9:42AM EST295.003.273.654.550.00-3012.74%
DIA200619C003000002019-09-27 9:46AM EST300.002.181.371.970.00-777710.30%
DIA200619C003100002019-10-28 12:52PM EST310.000.580.761.330.00-10011.52%
DIA200619C003400002019-10-28 12:01PM EST340.000.110.000.140.00--011.94%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA200619P001600002019-11-01 1:42PM EST160.000.200.030.200.00-5031.06%
DIA200619P001750002019-10-28 8:47AM EST175.000.400.110.420.00-1029.47%
DIA200619P001800002019-09-25 12:36PM EST180.001.000.440.650.00-213729.97%
DIA200619P001850002019-09-25 12:19PM EST185.001.310.590.950.00--030.37%
DIA200619P001900002019-09-30 10:50AM EST190.001.460.661.080.00--129.42%
DIA200619P001950002019-10-07 1:36PM EST195.001.910.681.120.00-1027.92%
DIA200619P002000002019-10-18 11:37AM EST200.001.840.751.300.00-3027.10%
DIA200619P002100002019-10-15 9:01AM EST210.002.431.221.810.00-1025.70%
DIA200619P002150002019-10-01 11:30AM EST215.003.802.072.510.00--126.14%
DIA200619P002200002019-11-05 3:38PM EST220.002.431.872.500.00-2,000024.30%
DIA200619P002250002019-11-11 12:51PM EST225.002.712.272.93-0.08-2.87%2023.61%
DIA200619P002300002019-10-31 10:49AM EST230.004.152.743.450.00-2022.97%
DIA200619P002350002019-11-08 2:53PM EST235.003.903.254.000.00-20022.22%
DIA200619P002400002019-11-07 2:48PM EST240.004.303.904.650.00-1021.51%
DIA200619P002450002019-10-18 10:09AM EST245.007.154.605.400.00-144020.79%
DIA200619P002500002019-11-11 11:57AM EST250.006.225.456.25+0.31+5.25%2020.04%
DIA200619P002550002019-11-05 12:25PM EST255.007.506.407.250.00-6019.33%
DIA200619P002600002019-11-11 12:28PM EST260.008.107.508.35+0.15+1.89%1018.54%
DIA200619P002610002019-10-28 1:53PM EST261.0010.177.758.600.00-1018.39%
DIA200619P002620002019-11-04 1:00PM EST262.009.408.008.900.00-1018.30%
DIA200619P002630002019-10-08 9:35AM EST263.0013.318.509.350.00-1018.39%
DIA200619P002640002019-11-05 1:35PM EST264.009.508.509.400.00-50017.96%
DIA200619P002650002019-11-11 1:10PM EST265.009.208.809.70-0.15-1.60%2017.84%
DIA200619P002660002019-11-07 3:59PM EST266.009.709.059.950.00-62017.65%
DIA200619P002670002019-11-07 3:58PM EST267.0010.009.3510.250.00-59017.51%
DIA200619P002680002019-11-07 3:58PM EST268.0010.309.6510.550.00-16017.36%
DIA200619P002690002019-11-07 3:59PM EST269.0010.609.9510.900.00-6017.26%
DIA200619P002700002019-11-07 11:26AM EST270.0010.7810.7011.200.00-4017.09%
DIA200619P002720002019-11-05 10:54AM EST272.0012.5011.1011.850.00-311016.77%
DIA200619P002730002019-11-07 1:24PM EST273.0011.7511.3012.200.00--016.62%
DIA200619P002740002019-11-07 10:09AM EST274.0012.1511.6512.600.00-4016.52%
DIA200619P002750002019-11-06 10:41AM EST275.0013.6312.0012.950.00-1016.35%
DIA200619P002760002019-11-05 1:52PM EST276.0013.7012.3513.350.00-1016.23%
DIA200619P002770002019-11-07 10:10AM EST277.0013.4012.7513.750.00-5016.09%
DIA200619P002780002019-11-08 10:55AM EST278.0013.9813.1514.150.00-1015.94%
DIA200619P002790002019-10-02 10:44AM EST279.0025.1015.5516.700.00--018.27%
DIA200619P002800002019-11-01 9:09AM EST280.0016.8214.0015.000.00-1015.66%
DIA200619P002810002019-11-04 9:45AM EST281.0016.1014.4515.450.00-1015.53%
DIA200619P002840002019-11-07 3:48PM EST284.0016.6315.8516.900.00-1015.16%
DIA200619P002850002019-11-11 11:57AM EST285.0017.4916.3517.40-4.41-20.14%2015.03%
DIA200619P002900002019-11-06 1:15PM EST290.0021.4519.1020.150.00-4014.45%
DIA200619P002950002019-10-22 9:14AM EST295.0029.7722.2023.350.00-2014.03%
DIA200619P003000002019-11-11 11:20AM EST300.0027.4325.8027.00-4.57-14.28%16013.82%
DIA200619P003050002019-11-11 3:47PM EST305.0030.5129.6531.00-1.89-5.83%156013.76%
DIA200619P003100002019-11-11 3:47PM EST310.0034.7834.1035.30-2.38-6.40%46013.89%
DIA200619P003150002019-11-11 3:45PM EST315.0039.3938.5539.90-6.56-14.28%2014.34%
DIA200619P003200002019-11-11 11:27AM EST320.0045.6243.2044.55-7.76-14.54%2014.73%
DIA200619P003250002019-10-23 2:24PM EST325.0058.1948.0049.350.00--015.33%
DIA200619P003300002019-11-11 10:56AM EST330.0055.1352.9054.25-0.97-1.73%2016.10%
DIA200619P003350002019-11-05 11:48AM EST335.0061.2657.8559.200.00-2016.97%
DIA200619P003400002019-11-06 2:13PM EST340.0065.9562.8064.150.00-188017.79%
DIA200619P003450002019-11-06 2:14PM EST345.0070.9067.8069.100.00--018.57%
DIA200619P003500002019-11-07 9:32AM EST350.0073.9572.7574.100.00--019.48%
DIA200619P003600002019-11-06 2:15PM EST360.0085.7582.7584.050.00--021.06%
DIA200619P003650002019-11-06 1:53PM EST365.0090.7087.7589.000.00--021.72%
DIA200619P003700002019-11-06 2:26PM EST370.0095.6592.7594.000.00--022.53%