DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA210115C001150002019-09-18 2:26PM EDT115.00154.75153.90155.100.00-2648.58%
DIA210115C001200002019-08-19 12:12AM EDT120.00136.46151.40152.500.00---53.25%
DIA210115C001250002019-08-15 3:58PM EDT125.00131.44147.15148.100.00-5052.96%
DIA210115C001300002019-06-07 10:59AM EDT130.00131.85138.25139.750.00-1040.89%
DIA210115C001350002019-09-20 2:37PM EDT135.00135.40133.95135.150.00-1140.61%
DIA210115C001400002019-06-07 10:59AM EDT140.00119.50128.25129.800.00-255137.43%
DIA210115C001500002019-06-10 12:14AM EDT150.0079.00117.15118.650.00-01528.88%
DIA210115C001600002019-06-07 10:59AM EDT160.0098.60108.40109.900.00-1031.11%
DIA210115C001700002019-06-07 10:59AM EDT170.0086.1098.55100.050.00-5528.49%
DIA210115C001750002019-06-07 10:59AM EDT175.0082.9093.6595.250.00-3227.56%
DIA210115C001800002019-10-17 11:55AM EDT180.0090.4289.4090.800.00-530527.45%
DIA210115C001850002019-08-15 3:40PM EDT185.0072.4287.8588.950.00-2032.14%
DIA210115C001900002019-10-04 3:08PM EDT190.0076.6679.9081.400.00-34425.75%
DIA210115C001950002019-06-19 11:29AM EDT195.0072.2078.4580.050.00-2930.50%
DIA210115C001990002019-10-11 3:46PM EDT199.0073.1571.6573.200.00-22224.55%
DIA210115C002000002019-10-18 3:50PM EDT200.0070.5570.7572.30-2.15-2.96%448524.42%
DIA210115C002050002019-10-09 11:13AM EDT205.0061.3966.2567.700.00-21523.57%
DIA210115C002100002019-10-16 3:09PM EDT210.0063.2061.9063.400.00-23923.11%
DIA210115C002150002019-10-16 11:08AM EDT215.0059.1657.5558.850.00-49922.21%
DIA210115C002200002019-10-17 3:25PM EDT220.0055.1153.3555.000.00-326222.16%
DIA210115C002250002019-10-17 3:27PM EDT225.0050.8849.0050.900.00-415821.65%
DIA210115C002300002019-10-16 12:09PM EDT230.0046.7845.1546.850.00-31,13621.09%
DIA210115C002350002019-10-16 11:06AM EDT235.0042.8641.2542.700.00-220720.32%
DIA210115C002400002019-10-17 11:55AM EDT240.0038.7237.4038.900.00-524619.82%
DIA210115C002450002019-10-18 4:05PM EDT245.0033.2433.6535.15-1.71-4.89%285419.26%
DIA210115C002500002019-10-18 4:06PM EDT250.0030.3130.0031.55-1.36-4.29%41,00018.71%
DIA210115C002550002019-10-14 2:34PM EDT255.0027.0026.8027.800.00-112117.91%
DIA210115C002600002019-10-15 11:27AM EDT260.0024.9523.5524.700.00-160617.56%
DIA210115C002650002019-10-16 11:05AM EDT265.0021.3420.2021.650.00-41,67917.10%
DIA210115C002700002019-10-18 11:26AM EDT270.0018.0517.2518.70-0.85-4.50%51,07016.57%
DIA210115C002750002019-10-17 3:27PM EDT275.0014.9314.4515.95-0.74-4.72%438316.04%
DIA210115C002800002019-10-18 1:40PM EDT280.0012.3812.2513.10-0.97-7.27%152515.26%
DIA210115C002850002019-10-16 11:06AM EDT285.0010.729.8511.100.00-297515.02%
DIA210115C002900002019-10-18 12:39PM EDT290.008.207.859.05-0.40-4.65%443014.54%
DIA210115C002950002019-10-17 3:27PM EDT295.006.796.057.250.00-135814.09%
DIA210115C003000002019-10-16 9:52AM EDT300.005.154.705.550.00-3957313.50%
DIA210115C003050002019-10-18 11:25AM EDT305.003.953.304.40+0.01+0.25%12018613.26%
DIA210115C003100002019-10-11 11:25AM EDT310.003.152.573.300.00-213912.85%
DIA210115C003150002019-10-11 9:30AM EDT315.002.001.732.490.00-1523812.58%
DIA210115C003200002019-10-16 3:50PM EDT320.001.621.291.880.00-618312.38%
DIA210115C003250002019-10-17 3:28PM EDT325.001.100.671.410.00-411812.22%
DIA210115C003300002019-10-18 3:48PM EDT330.000.850.601.07+0.02+2.41%1024412.14%
DIA210115C003350002019-10-04 12:57PM EDT335.000.560.360.830.00-220612.14%
DIA210115C003400002019-10-17 1:29PM EDT340.000.410.180.610.00-215012.04%
DIA210115C003450002019-06-07 11:00AM EDT345.000.920.310.830.00-21413.37%
DIA210115C003500002019-10-17 1:29PM EDT350.000.220.050.370.00-122112.12%
DIA210115C003550002019-09-05 10:30AM EDT355.000.290.100.280.00-101212.11%
DIA210115C003600002019-10-17 1:29PM EDT360.000.140.030.270.00-12212.55%
DIA210115C003650002019-09-16 3:16PM EDT365.000.090.090.200.00-431212.50%
DIA210115C003700002019-08-15 12:46PM EDT370.000.110.050.200.00-15012.95%
DIA210115C003750002019-09-30 12:59PM EDT375.000.210.000.210.00-2021713.50%
DIA210115C003800002019-10-03 10:18AM EDT380.000.080.000.120.00-1036612.99%
DIA210115C003850002019-10-08 1:25PM EDT385.000.080.040.120.00-12,03013.40%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA210115P001150002019-10-18 3:50PM EDT115.000.200.110.200.00-2188632.28%
DIA210115P001200002019-10-14 11:05AM EDT120.000.300.090.490.00-59234.82%
DIA210115P001250002019-10-11 10:07AM EDT125.000.400.130.560.00-58433.89%
DIA210115P001300002019-10-02 10:37AM EDT130.000.700.180.660.00-2733333.18%
DIA210115P001350002019-10-16 3:53PM EDT135.000.680.280.750.00-5645732.30%
DIA210115P001400002019-10-07 3:38PM EDT140.000.720.400.890.00-725131.69%
DIA210115P001450002019-10-11 9:30AM EDT145.000.750.401.040.00-128431.04%
DIA210115P001500002019-10-11 10:43AM EDT150.000.970.551.100.00-1231429.85%
DIA210115P001550002019-10-15 3:55PM EDT155.000.950.731.370.00-334329.63%
DIA210115P001600002019-10-03 2:43PM EDT160.001.980.911.590.00-3775529.04%
DIA210115P001650002019-10-01 1:44PM EDT165.001.901.131.840.00-220828.47%
DIA210115P001700002019-10-08 10:39AM EDT170.002.541.392.130.00-546227.92%
DIA210115P001750002019-10-15 2:58PM EDT175.001.951.862.460.00-147227.40%
DIA210115P001800002019-10-18 1:24PM EDT180.002.502.212.79+0.19+8.23%120626.77%
DIA210115P001850002019-08-29 12:40PM EDT185.003.682.924.000.00-11827.97%
DIA210115P001900002019-10-18 12:32PM EDT190.003.484.456.15-0.36-9.37%204330.33%
DIA210115P001950002019-08-19 2:53PM EDT195.004.553.504.300.00-45825.47%
DIA210115P001980002019-10-09 11:08AM EDT198.005.453.904.450.00-26224.83%
DIA210115P001990002019-10-10 12:09PM EDT199.004.504.004.400.00-110224.43%
DIA210115P002000002019-10-16 9:53AM EDT200.004.004.154.650.00-324724.57%
DIA210115P002050002019-10-17 11:00AM EDT205.005.724.455.250.00-47824.02%
DIA210115P002100002019-10-18 12:39PM EDT210.005.875.405.95-0.63-9.69%158923.54%
DIA210115P002150002019-10-15 12:10PM EDT215.006.106.156.650.00-55522.95%
DIA210115P002200002019-10-18 12:39PM EDT220.007.446.907.50+0.44+6.29%519622.46%
DIA210115P002250002019-10-18 3:51PM EDT225.008.307.808.250.00-522421.75%
DIA210115P002300002019-10-11 3:22PM EDT230.009.008.759.450.00-1338021.47%
DIA210115P002350002019-10-11 3:57PM EDT235.0010.489.8010.300.00-611820.68%
DIA210115P002400002019-10-18 3:50PM EDT240.0011.4710.9511.60-0.28-2.38%1254720.26%
DIA210115P002450002019-10-18 3:58PM EDT245.0012.9512.2012.90-3.06-19.11%114019.73%
DIA210115P002500002019-10-15 2:02PM EDT250.0013.5013.5014.200.00-11,78919.07%
DIA210115P002550002019-10-10 11:51AM EDT255.0017.7514.8515.750.00-111718.53%
DIA210115P002600002019-10-15 11:34AM EDT260.0015.5516.6017.200.00-11,01517.77%
DIA210115P002650002019-10-14 10:56AM EDT265.0019.4018.4519.200.00-11,60317.34%
DIA210115P002700002019-10-17 3:44PM EDT270.0020.2020.3521.400.00-1578816.94%
DIA210115P002750002019-10-16 11:05AM EDT275.0022.3322.4523.500.00-429816.29%
DIA210115P002800002019-10-17 2:59PM EDT280.0024.4324.8025.850.00-1465215.68%
DIA210115P002850002019-10-18 3:38PM EDT285.0028.5627.3028.60-4.54-13.72%32515.23%
DIA210115P002900002019-10-18 3:50PM EDT290.0031.5129.7531.65-4.69-12.96%119114.86%
DIA210115P002950002019-10-18 3:49PM EDT295.0034.7332.8034.55+0.13+0.38%110214.14%
DIA210115P003000002019-10-18 3:36PM EDT300.0038.2736.7038.10+0.07+0.18%234213.81%
DIA210115P003050002019-10-17 1:13PM EDT305.0040.2640.2041.750.00-122513.37%
DIA210115P003100002019-10-17 12:30PM EDT310.0044.3043.7545.650.00-213012.98%
DIA210115P003150002019-10-01 1:34PM EDT315.0052.3047.9549.750.00-68012.59%
DIA210115P003200002019-10-02 2:15PM EDT320.0062.0052.3554.050.00-18812.24%
DIA210115P003250002019-10-01 11:04AM EDT325.0060.2557.0058.500.00-11111.88%
DIA210115P003300002019-08-30 12:44PM EDT330.0067.6572.7574.550.00-2926.45%
DIA210115P003350002019-09-16 3:29PM EDT335.0065.0665.6067.050.00-5100.00%
DIA210115P003400002019-08-08 2:49PM EDT340.0078.4272.6573.950.00-2014.92%
DIA210115P003450002019-08-30 1:20PM EDT345.0082.0387.3089.000.00-2928.65%
DIA210115P003500002019-06-07 11:00AM EDT350.0084.5080.4081.900.00--00.00%
DIA210115P003600002019-08-08 2:49PM EDT360.0097.8491.8593.000.00-2014.83%
DIA210115P003650002019-06-10 12:14AM EDT365.00119.8296.5598.050.00-2015.56%
DIA210115P003700002019-06-04 3:58PM EDT370.00116.6099.85101.050.00--10.00%
DIA210115P003850002019-08-28 3:10PM EDT385.00124.70116.15117.650.00-4415.80%