DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA200630C002050002019-08-08 11:19AM EDT205.0059.2364.8565.750.00--326.81%
DIA200630C002150002019-10-09 11:38AM EDT215.0051.300.000.000.00--10.00%
DIA200630C002200002019-10-07 10:46AM EDT220.0048.630.000.000.00-2430.00%
DIA200630C002250002019-10-09 11:39AM EDT225.0042.750.000.000.00-5190.00%
DIA200630C002300002019-10-17 1:26PM EDT230.0043.560.000.000.00-61690.00%
DIA200630C002350002019-10-09 11:40AM EDT235.0034.750.000.000.00-2620.00%
DIA200630C002400002019-10-14 12:40PM EDT240.0034.320.000.000.00-15370.00%
DIA200630C002450002019-10-16 11:06AM EDT245.0031.340.000.000.00-1001,3110.00%
DIA200630C002500002019-10-09 11:39AM EDT250.0023.380.000.000.00-25370.00%
DIA200630C002510002019-10-01 11:28AM EDT251.0025.970.000.000.00-220.00%
DIA200630C002530002019-08-22 11:11AM EDT253.0020.7725.1026.450.00--020.97%
DIA200630C002540002019-08-30 9:45AM EDT254.0022.4217.4518.750.00-101012.03%
DIA200630C002550002019-09-30 4:05PM EDT255.0022.100.000.000.00-2730.00%
DIA200630C002560002019-09-05 9:55AM EDT256.0022.8818.6520.100.00-202015.40%
DIA200630C002570002019-10-02 2:58PM EDT257.0018.200.000.000.00-140.00%
DIA200630C002580002019-10-02 9:55AM EDT258.0018.300.000.000.00-20260.00%
DIA200630C002600002019-10-09 11:38AM EDT260.0016.700.000.000.00-5460.00%
DIA200630C002610002019-09-16 2:25PM EDT261.0021.2018.9519.700.00-333318.33%
DIA200630C002620002019-08-21 3:49PM EDT262.0015.2018.8020.150.00--019.46%
DIA200630C002650002019-10-18 4:08PM EDT265.0015.050.000.000.00-15260.00%
DIA200630C002660002019-10-03 3:19PM EDT266.0012.560.000.000.00-1120.00%
DIA200630C002680002019-09-30 1:39PM EDT268.0015.720.000.000.00--10.03%
DIA200630C002690002019-10-22 11:30AM EDT269.0013.160.000.000.00-24260.20%
DIA200630C002700002019-10-18 1:34PM EDT270.0012.690.000.000.00-24670.20%
DIA200630C002710002019-10-07 10:16AM EDT271.0011.350.000.000.00-2270.39%
DIA200630C002720002019-10-22 11:30AM EDT272.0011.420.000.000.00-24900.39%
DIA200630C002730002019-10-18 1:34PM EDT273.0010.950.000.000.00-2170.78%
DIA200630C002740002019-10-18 1:37PM EDT274.0010.380.000.000.00-220.78%
DIA200630C002750002019-10-18 1:36PM EDT275.009.890.000.000.00-181,0970.78%
DIA200630C002760002019-10-02 11:03AM EDT276.007.860.000.000.00-160.78%
DIA200630C002770002019-10-01 9:34AM EDT277.0010.470.000.000.00-590.78%
DIA200630C002780002019-10-17 1:26PM EDT278.008.990.000.000.00-21490.78%
DIA200630C002790002019-10-01 10:17AM EDT279.008.760.000.000.00-2511.56%
DIA200630C002800002019-10-07 10:46AM EDT280.006.910.000.000.00-47431.56%
DIA200630C002810002019-10-07 11:24AM EDT281.006.620.000.000.00-96511.56%
DIA200630C002820002019-10-16 3:09PM EDT282.007.100.000.000.00-1151.56%
DIA200630C002830002019-08-05 12:06PM EDT283.005.017.107.900.00-1515.58%
DIA200630C002840002019-09-24 10:00AM EDT284.007.630.000.000.00--21.56%
DIA200630C002850002019-10-18 1:53PM EDT285.005.400.000.000.00-22261.56%
DIA200630C002900002019-10-02 11:13AM EDT290.003.140.000.000.00-4221.56%
DIA200630C002950002019-10-18 1:46PM EDT295.002.490.000.000.00-491623.13%
DIA200630C003000002019-09-18 4:00PM EDT300.001.781.351.880.00-1241612.17%
DIA200630C003050002019-10-18 1:46PM EDT305.000.990.000.000.00-21043.13%
DIA200630C003100002019-09-27 2:29PM EDT310.000.810.000.000.00-10803.13%
DIA200630C003150002019-10-10 3:53PM EDT315.000.430.000.000.00-522173.13%
DIA200630C003200002019-10-03 10:07AM EDT320.000.200.000.000.00-5613.13%
DIA200630C003250002019-09-16 12:07AM EDT325.000.280.060.260.00--5011.77%
DIA200630C003400002019-08-02 10:35AM EDT340.000.110.000.250.00-110113.92%
DIA200630C003600002019-07-22 12:16PM EDT360.000.050.000.000.00-126.25%
DIA200630C003650002019-08-19 12:12AM EDT365.000.050.000.180.00--2016.53%
PutsforJune 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA200630P001900002019-10-16 1:38PM EDT190.001.200.000.000.00-14106.25%
DIA200630P001930002019-09-25 10:11AM EDT193.002.020.000.000.00-34696.25%
DIA200630P001940002019-09-24 3:15PM EDT194.002.110.000.000.00-1391666.25%
DIA200630P001950002019-09-30 11:47AM EDT195.001.990.000.000.00-1151466.25%
DIA200630P001980002019-09-24 12:57PM EDT198.002.550.000.000.00-1001016.25%
DIA200630P001990002019-08-19 12:12AM EDT199.002.761.832.440.00--1827.65%
DIA200630P002000002019-10-22 2:04PM EDT200.001.500.000.000.00-102366.25%
DIA200630P002050002019-08-05 12:03AM EDT205.002.293.003.450.00--028.19%
DIA200630P002100002019-09-24 1:31PM EDT210.003.580.000.000.00-5256.25%
DIA200630P002150002019-09-24 12:20PM EDT215.003.800.000.000.00-1906.25%
DIA200630P002200002019-10-14 10:08AM EDT220.003.310.000.000.00-11256.25%
DIA200630P002250002019-10-17 10:11AM EDT225.003.900.000.000.00-2293.13%
DIA200630P002300002019-10-14 10:08AM EDT230.004.600.000.000.00-1293.13%
DIA200630P002350002019-10-18 12:29PM EDT235.005.600.000.000.00-1373.13%
DIA200630P002400002019-09-27 2:23PM EDT240.007.800.000.000.00-31043.13%
DIA200630P002450002019-10-18 10:48AM EDT245.007.390.000.000.00-2483.13%
DIA200630P002500002019-10-14 3:22PM EDT250.009.340.000.000.00-101761.56%
DIA200630P002510002019-09-09 11:49AM EDT251.0010.169.1510.150.00-108820.13%
DIA200630P002520002019-08-08 10:54AM EDT252.0012.7210.5011.250.00-1021.01%
DIA200630P002530002019-07-17 10:19AM EDT253.008.9114.8015.550.00-10025.75%
DIA200630P002540002019-10-21 1:06PM EDT254.009.900.000.000.00-2121.56%
DIA200630P002550002019-10-15 10:18AM EDT255.009.500.000.000.00-401011.56%
DIA200630P002560002019-09-09 11:49AM EDT256.0011.4710.3011.500.00-102219.33%
DIA200630P002570002019-09-11 1:26PM EDT257.0011.4510.6511.850.00-42219.24%
DIA200630P002580002019-09-17 9:56AM EDT258.0011.1510.1010.600.00-22017.24%
DIA200630P002590002019-09-04 2:07PM EDT259.0015.0714.1015.550.00-21522.54%
DIA200630P002600002019-10-15 11:40AM EDT260.0010.900.000.000.00-1800.78%
DIA200630P002610002019-09-12 10:46AM EDT261.0011.390.0012.850.00-24018.32%
DIA200630P002620002019-09-11 11:42AM EDT262.0013.0812.3013.550.00--918.59%
DIA200630P002630002019-08-29 3:19PM EDT263.0016.4213.4014.400.00--219.01%
DIA200630P002640002019-09-04 2:04PM EDT264.0016.9518.7019.900.00-2324.74%
DIA200630P002650002019-10-11 3:52PM EDT265.0013.550.000.000.00-180.39%
DIA200630P002660002019-09-30 2:33PM EDT266.0014.100.000.000.00-1270.20%
DIA200630P002670002019-10-03 3:20PM EDT267.0018.730.000.000.00--50.10%
DIA200630P002690002019-09-06 7:40PM EDT269.0022.1014.8516.050.00--1617.39%
DIA200630P002700002019-10-17 12:15PM EDT270.0014.500.000.000.00-51730.00%
DIA200630P002710002019-09-24 2:30PM EDT271.0017.600.000.000.00-110.00%
DIA200630P002720002019-10-02 12:35PM EDT272.0021.600.000.000.00--10.00%
DIA200630P002730002019-10-17 10:24AM EDT273.0015.150.000.000.00-1180.00%
DIA200630P002740002019-09-26 1:56PM EDT274.0017.730.000.000.00-240.00%
DIA200630P002750002019-10-11 3:37PM EDT275.0017.130.000.000.00-21,0080.00%
DIA200630P002760002019-09-26 1:48PM EDT276.0018.660.000.000.00--20.00%
DIA200630P002800002019-10-17 1:30PM EDT280.0018.800.000.000.00-650.00%
DIA200630P002810002019-09-06 7:40PM EDT281.0028.9520.6522.050.00--1015.99%
DIA200630P002840002019-09-04 2:07PM EDT284.0027.5429.9031.450.00--124.60%
DIA200630P002850002019-10-17 1:31PM EDT285.0021.600.000.000.00-1190.00%
DIA200630P002900002019-10-22 3:45PM EDT290.0026.140.000.000.00-21410.00%
DIA200630P002950002019-09-04 2:05PM EDT295.0028.1538.6540.000.00-6825.82%
DIA200630P003000002019-09-16 10:28AM EDT300.0031.7332.0032.750.00-46078.97%
DIA200630P003050002019-09-12 9:49AM EDT305.0035.8237.9039.350.00-2413.97%
DIA200630P003100002019-09-04 1:43PM EDT310.0048.2252.4053.500.00-2428.75%
DIA200630P003200002019-09-03 1:36PM EDT320.0060.4361.9062.950.00--230.87%