DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA220121C001750002019-10-21 1:03PM EST175.0094.80104.20106.950.00-2021.10%
DIA220121C001800002019-11-06 12:51PM EST180.0094.8099.40102.250.00-2020.72%
DIA220121C001950002019-10-21 9:55AM EST195.0076.3485.5088.700.00--020.09%
DIA220121C002000002019-11-12 1:30PM EST200.0080.1781.0584.300.00-2019.87%
DIA220121C002150002019-10-31 11:22AM EST215.0062.2068.1571.750.00-3019.42%
DIA220121C002200002019-11-05 10:06AM EST220.0061.4564.0567.700.00-30019.22%
DIA220121C002250002019-11-08 10:30AM EST225.0058.9760.0563.800.00-2019.07%
DIA220121C002300002019-10-03 12:07PM EST230.0044.3250.2554.450.00--013.66%
DIA220121C002350002019-10-16 2:24PM EST235.0046.1952.3556.150.00-2018.63%
DIA220121C002400002019-10-14 1:50PM EST240.0041.7848.6052.500.00--018.42%
DIA220121C002450002019-11-04 1:49PM EST245.0042.4045.0048.950.00-2018.21%
DIA220121C002500002019-10-28 1:09PM EST250.0036.5942.1045.400.00-2017.92%
DIA220121C002550002019-10-21 11:39AM EST255.0031.7538.7042.000.00-4017.65%
DIA220121C002600002019-11-15 9:57AM EST260.0036.2135.4038.70+6.86+23.37%2017.37%
DIA220121C002650002019-11-15 2:04PM EST265.0033.5532.2535.55+6.55+24.26%6017.11%
DIA220121C002700002019-10-29 12:38PM EST270.0024.9529.2032.500.00-2016.83%
DIA220121C002750002019-11-15 3:51PM EST275.0027.8926.3029.55+0.90+3.33%2016.54%
DIA220121C002800002019-11-15 9:48AM EST280.0024.5024.2526.70+0.85+3.59%90016.22%
DIA220121C002850002019-11-15 10:15AM EST285.0021.9520.9024.10+1.15+5.53%1015.97%
DIA220121C002900002019-11-15 12:24PM EST290.0019.8018.4021.60+1.10+5.88%2015.69%
DIA220121C002950002019-11-14 12:33PM EST295.0016.3616.0519.250.00-24015.42%
DIA220121C003000002019-11-15 9:30AM EST300.0015.2713.9017.00+1.05+7.38%39015.12%
DIA220121C003100002019-11-11 2:36PM EST310.0010.6210.1013.000.00-2014.54%
DIA220121C003150002019-10-16 9:48AM EST315.006.348.5011.250.00--014.26%
DIA220121C003200002019-10-07 10:09AM EST320.005.206.109.450.00-5013.85%
DIA220121C003250002019-11-14 11:34AM EST325.006.365.858.200.00-2013.72%
DIA220121C003300002019-11-14 4:06PM EST330.005.454.806.950.00-26013.49%
DIA220121C003350002019-11-14 12:33PM EST335.004.394.005.900.00-24013.31%
DIA220121C003400002019-11-14 3:09PM EST340.003.813.355.100.00-14013.25%
DIA220121C003500002019-11-08 12:51PM EST350.002.492.203.700.00-3013.07%
DIA220121C003600002019-10-04 8:30AM EST360.001.301.152.190.00--112.30%
DIA220121C004000002019-11-08 2:34PM EST400.000.400.230.660.00-21012.60%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA220121P001350002019-11-14 1:45PM EST135.001.200.900.000.00-1012.50%
DIA220121P001400002019-11-15 11:04AM EST140.001.300.871.80+0.13+11.11%10028.80%
DIA220121P001500002019-10-29 2:54PM EST150.002.391.452.100.00-4027.19%
DIA220121P001550002019-11-11 2:41PM EST155.001.801.562.750.00-1027.61%
DIA220121P001600002019-11-15 11:04AM EST160.002.501.853.10-0.18-6.72%2027.14%
DIA220121P001650002019-10-15 8:51AM EST165.003.502.203.550.00-2026.81%
DIA220121P001700002019-11-15 11:04AM EST170.003.252.603.80-0.15-4.41%2026.04%
DIA220121P001750002019-11-12 10:41AM EST175.003.853.054.500.00-7026.02%
DIA220121P001800002019-11-01 1:59PM EST180.005.103.504.900.00-20025.41%
DIA220121P001850002019-11-11 3:17PM EST185.005.004.055.650.00-2025.27%
DIA220121P001900002019-10-07 8:41AM EST190.006.855.357.000.00-1025.79%
DIA220121P001950002019-10-13 11:11PM EST195.009.200.000.000.00--36.25%
DIA220121P002000002019-11-04 9:30AM EST200.007.506.007.700.00-1024.09%
DIA220121P002050002019-11-15 11:24AM EST205.007.526.758.10-0.32-4.08%2023.27%
DIA220121P002100002019-11-04 9:30AM EST210.009.857.559.350.00-2023.31%
DIA220121P002150002019-11-01 10:34AM EST215.0010.508.4510.300.00-1022.96%
DIA220121P002200002019-11-15 2:25PM EST220.0010.150.0011.25-0.68-6.28%2022.54%
DIA220121P002250002019-10-17 11:30AM EST225.0013.4410.4012.300.00--022.16%
DIA220121P002300002019-10-31 11:47AM EST230.0015.0011.5513.450.00-5021.80%
DIA220121P002350002019-10-29 1:58PM EST235.0016.0012.6514.650.00-5021.41%
DIA220121P002400002019-11-15 1:54PM EST240.0014.7213.9015.90-0.80-5.15%2021.01%
DIA220121P002450002019-11-14 12:19PM EST245.0016.8515.2017.250.00-4020.61%
DIA220121P002500002019-11-14 12:19PM EST250.0018.3516.6018.700.00-2020.23%
DIA220121P002600002019-11-12 11:25AM EST260.0021.3419.7021.900.00-1019.48%
DIA220121P002650002019-11-14 12:10PM EST265.0023.4521.4023.650.00-2019.10%
DIA220121P002700002019-11-14 12:09PM EST270.0025.5023.2025.500.00-2018.72%
DIA220121P002750002019-11-14 12:32PM EST275.0027.6025.1027.500.00-52018.36%
DIA220121P002800002019-11-15 1:58PM EST280.0028.3028.1529.65-1.00-3.41%46018.02%
DIA220121P002850002019-11-15 2:25PM EST285.0030.8029.2531.90-1.35-4.20%90017.67%
DIA220121P002900002019-11-15 2:50PM EST290.0033.0031.5534.35-1.57-4.54%8017.36%
DIA220121P002950002019-11-14 12:09PM EST295.0035.7034.0036.90-1.38-3.72%4017.03%
DIA220121P003000002019-11-15 3:47PM EST300.0037.9036.6039.65-1.62-4.10%4016.75%
DIA220121P003050002019-11-15 1:59PM EST305.0041.0739.3542.50-1.88-4.38%2016.44%
DIA220121P003100002019-11-13 9:32AM EST310.0044.9542.2545.550.00-2016.18%
DIA220121P003150002019-11-12 1:29PM EST315.0048.5645.3548.750.00-8015.92%
DIA220121P003400002019-11-14 12:16PM EST340.0067.6563.3567.450.00-4015.26%
DIA220121P003600002019-11-06 12:49PM EST360.0087.9080.8084.300.00--014.82%
DIA220121P003650002019-11-07 12:49PM EST365.0088.5085.3588.750.00-10014.76%
DIA220121P003700002019-09-20 11:59AM EST370.0099.33100.20103.350.00-2023.59%
DIA220121P003750002019-11-07 11:41AM EST375.0098.3594.7097.850.00--014.66%
DIA220121P003800002019-11-06 12:54PM EST380.00106.4099.55102.500.00--014.66%
DIA220121P003850002019-11-14 1:50PM EST385.00108.00104.45107.250.00-1014.74%
DIA220121P004000002019-11-06 1:20PM EST400.00125.80119.30122.000.00--015.62%