DIA - SPDR Dow Jones Industrial Average ETF

NYSE American - NYSE American Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA171124C002100002017-11-16 2:06PM EST210.0025.1021.5025.800.00-20108.06%
DIA171124C002140002017-11-13 10:17AM EST214.0020.6517.5021.900.00-10097.66%
DIA171124C002150002017-11-20 1:57PM EST215.0019.3518.1522.450.00-1064.84%
DIA171124C002170002017-11-06 9:38AM EST217.0018.3815.7518.350.00-4462.89%
DIA171124C002180002017-10-19 12:56PM EST218.0013.7915.3516.200.00-200.00%
DIA171124C002190002017-10-20 10:59PM EST219.0012.2414.4015.200.00-330.00%
DIA171124C002200002017-11-10 9:30AM EST220.0014.8512.1516.85+2.92+24.48%1799.80%
DIA171124C002210002017-11-17 9:33AM EST221.0012.4010.6013.95+2.08+20.16%330.00%
DIA171124C002220002017-11-09 12:48PM EST222.0011.6010.1014.550.00-50784.52%
DIA171124C002230002017-11-14 11:40AM EST223.0011.098.0010.700.00-500.00%
DIA171124C002240002017-11-16 10:44AM EST224.0010.957.809.700.00-100.00%
DIA171124C002250002017-11-22 1:16PM EST225.0010.058.5012.65-1.20-10.67%112192.77%
DIA171124C002260002017-11-20 11:17AM EST226.008.107.1511.450.00-5584.28%
DIA171124C002270002017-11-21 12:28PM EST227.008.006.458.700.00-1143.95%
DIA171124C002275002017-10-18 2:17PM EST227.505.106.456.800.00-5200.00%
DIA171124C002280002017-11-21 9:40AM EST228.007.154.707.500.00-67734.67%
DIA171124C002290002017-11-16 2:10PM EST229.006.034.204.800.00-100.00%
DIA171124C002300002017-11-21 11:55AM EST230.005.883.505.650.00-101631.20%
DIA171124C002310002017-11-21 9:43AM EST231.004.493.855.200.00-1737.79%
DIA171124C002320002017-11-22 2:20PM EST232.003.202.913.35-0.53-14.21%23116.21%
DIA171124C002325002017-11-22 10:37AM EST232.502.932.392.84-0.42-12.54%52414.11%
DIA171124C002330002017-11-21 3:44PM EST233.002.641.932.340.00-1221,87012.26%
DIA171124C002340002017-11-22 3:37PM EST234.001.330.991.35-0.46-25.70%581,5288.50%
DIA171124C002350002017-11-22 4:04PM EST235.000.350.280.45-0.55-61.11%3502,1665.18%
DIA171124C002360002017-11-22 4:14PM EST236.000.030.030.10-0.23-88.46%4291,0635.45%
DIA171124C002370002017-11-22 12:44PM EST237.000.020.000.05-0.02-50.00%247137.52%
DIA171124C002375002017-11-22 11:18AM EST237.500.010.000.03-0.02-66.67%44148.11%
DIA171124C002380002017-11-17 10:27AM EST238.000.020.000.05-0.03-60.00%501,33110.55%
DIA171124C002390002017-11-17 9:42AM EST239.000.020.000.04-0.01-33.33%1004912.79%
DIA171124C002400002017-11-17 2:05PM EST240.000.030.000.04+0.02+200.00%8022315.43%
DIA171124C002410002017-11-17 1:00PM EST241.000.010.000.04-0.01-50.00%153417.97%
DIA171124C002420002017-11-08 10:18AM EST242.000.030.000.070.00-31122.56%
DIA171124C002430002017-11-20 1:57PM EST243.000.010.000.040.00-1322.85%
DIA171124C002440002017-10-20 10:44PM EST244.000.080.080.160.00-6632.62%
DIA171124C002450002017-11-01 11:28AM EST245.000.050.000.110.00-155032.81%
DIA171124C002460002017-10-19 10:21AM EST246.000.060.060.140.00-51837.11%
DIA171124C002470002017-10-27 10:57PM EST247.000.060.040.120.00-1138.57%
DIA171124C002480002017-10-27 10:57PM EST248.000.060.030.110.00-10010040.43%
DIA171124C002490002017-10-20 10:44PM EST249.000.040.040.120.00-6643.56%
DIA171124C002500002017-10-27 10:57PM EST250.000.070.020.100.00-10010044.53%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA171124P001980002017-11-17 9:30AM EST198.000.060.000.06+0.01+20.00%116892.97%
DIA171124P001985002017-10-31 10:50AM EST198.500.040.000.080.00-6694.92%
DIA171124P001990002017-10-31 10:56AM EST199.000.040.000.080.00-2293.75%
DIA171124P001995002017-10-31 11:09AM EST199.500.040.000.080.00-2292.58%
DIA171124P002040002017-10-30 9:12AM EST204.000.110.050.16-0.16-59.26%2292.77%
DIA171124P002050002017-11-02 2:57PM EST205.000.030.000.100.00-322481.25%
DIA171124P002060002017-10-13 10:53PM EST206.000.310.210.300.00-44101.17%
DIA171124P002080002017-11-17 11:56PM EST208.000.020.000.060.00-9968.75%
DIA171124P002100002017-11-15 4:12PM EST210.000.040.000.070.00-1526565.23%
DIA171124P002110002017-11-01 8:30AM EST211.000.170.000.080.00-1564.06%
DIA171124P002130002017-10-27 10:58PM EST213.000.310.160.240.00-3376.17%
DIA171124P002140002017-11-16 2:24PM EST214.000.010.000.070.00-151355.86%
DIA171124P002150002017-11-07 3:57PM EST215.000.070.020.100.00-422457.42%
DIA171124P002160002017-11-16 12:52PM EST216.000.010.020.060.00-1612851.76%
DIA171124P002170002017-11-16 10:07AM EST217.000.030.000.080.00-18354.69%
DIA171124P002180002017-11-14 11:18AM EST218.000.080.000.080.00-314551.95%
DIA171124P002190002017-11-16 2:24PM EST219.000.040.000.060.00-151247.07%
DIA171124P002200002017-11-20 10:09AM EST220.000.020.000.040.00-18041.80%
DIA171124P002210002017-10-30 11:40AM EST221.000.420.370.54+0.02+5.00%14263.14%
DIA171124P002220002017-11-13 4:01PM EST222.000.140.010.080.00-610741.21%
DIA171124P002225002017-11-20 10:39AM EST222.500.030.000.050.00-6436.91%
DIA171124P002230002017-11-21 11:28AM EST223.000.010.000.050.00-45835.74%
DIA171124P002240002017-11-17 12:00PM EST224.000.060.020.10-0.04-40.00%57237.31%
DIA171124P002250002017-11-20 9:46AM EST225.000.080.000.060.00-118531.45%
DIA171124P002260002017-11-17 2:59PM EST226.000.080.040.12-0.35-81.40%931432.81%
DIA171124P002270002017-11-21 9:38AM EST227.000.020.000.060.00-620826.17%
DIA171124P002275002017-11-02 11:37AM EST227.500.450.260.390.00-47848238.28%
DIA171124P002280002017-11-21 12:59PM EST228.000.020.000.040.00-112,88421.88%
DIA171124P002290002017-11-22 12:11PM EST229.000.020.000.010.00-12,99315.63%
DIA171124P002300002017-11-22 9:54AM EST230.000.010.000.03-0.02-66.67%111,34615.82%
DIA171124P002310002017-11-22 3:30PM EST231.000.020.010.06-0.03-60.00%1077415.04%
DIA171124P002320002017-11-22 10:12AM EST232.000.020.010.040.00-170311.13%
DIA171124P002325002017-11-21 10:48AM EST232.500.050.010.080.00-1255811.43%
DIA171124P002330002017-11-22 11:38AM EST233.000.020.010.09-0.02-50.00%161,53310.06%
DIA171124P002340002017-11-22 3:59PM EST234.000.060.020.14-0.01-14.29%2431,0487.69%
DIA171124P002350002017-11-22 4:04PM EST235.000.270.210.38+0.05+22.73%3096606.64%
DIA171124P002360002017-11-22 3:51PM EST236.000.770.821.00+0.19+32.76%4894176.81%
DIA171124P002370002017-11-22 3:51PM EST237.001.731.762.19+0.37+27.21%214614.70%
DIA171124P002375002017-11-09 9:30AM EST237.503.631.506.000.00-1267.99%
DIA171124P002380002017-11-21 10:08AM EST238.002.562.454.650.00-517243.34%
DIA171124P002390002017-11-22 10:14AM EST239.003.403.504.25-1.50-30.61%2224.07%
DIA171124P002400002017-11-21 12:21PM EST240.004.132.956.050.00-10043.41%
DIA171124P002450002017-11-03 10:52PM EST245.0010.877.9511.950.00-6681.08%
DIA171124P002480002017-10-27 10:58PM EST248.0014.4013.0516.450.00-1189.55%