DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA181102C002300002018-10-19 11:55PM EDT230.0027.5023.6525.550.00-4245.41%
DIA181102C002400002018-10-19 12:54PM EDT240.0015.3514.9015.45+0.35+2.33%201330.14%
DIA181102C002975002018-10-16 2:52PM EDT297.500.020.000.050.00-1034.77%
PutsforNovember 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA181102P002050002018-10-18 12:41PM EDT205.000.080.000.100.00-14151.37%
DIA181102P002100002018-10-17 10:25AM EDT210.000.090.000.160.00-26349.51%
DIA181102P002150002018-10-16 2:53PM EDT215.000.120.190.230.00-2246.88%
DIA181102P002200002018-10-18 2:22PM EDT220.000.220.060.220.00-102141.11%
DIA181102P002225002018-10-19 11:56PM EDT222.500.150.080.240.00-10039.01%
DIA181102P002250002018-10-16 2:53PM EDT225.000.540.370.460.00+260.00%118141.26%
DIA181102P002275002018-10-18 2:01PM EDT227.500.380.140.310.00-213635.25%
DIA181102P002300002018-10-19 2:42PM EDT230.000.320.190.37-0.01-3.03%1014833.62%
DIA181102P002325002018-10-18 3:20PM EDT232.500.520.320.380.00-187530.88%
DIA181102P002350002018-10-19 11:01AM EDT235.000.350.410.47-0.30-46.15%82729.37%
DIA181102P002375002018-10-19 2:57PM EDT237.500.600.540.60-0.20-25.00%121528.03%
DIA181102P002400002018-10-19 11:33AM EDT240.000.660.700.77-0.29-30.53%10533926.67%
DIA181102P002425002018-10-19 3:55PM EDT242.500.850.921.00-0.36-29.75%5522225.35%
DIA181102P002450002018-10-19 3:56PM EDT245.001.151.211.30-0.40-25.81%13615723.99%
DIA181102P002475002018-10-19 3:54PM EDT247.501.491.611.72-0.74-33.18%3921522.74%
DIA181102P002500002018-10-19 3:27PM EDT250.002.072.152.28-0.70-25.27%16821821.50%
DIA181102P002510002018-10-19 2:56PM EDT251.002.342.392.53-0.38-13.97%1813120.87%
DIA181102P002520002018-10-19 2:52PM EDT252.002.622.682.84-0.43-14.10%8832020.41%
DIA181102P002525002018-10-19 2:05PM EDT252.503.202.833.05-0.90-21.95%2336120.40%
DIA181102P002530002018-10-19 3:51PM EDT253.002.752.993.20-0.90-24.66%7389020.02%
DIA181102P002540002018-10-19 4:00PM EDT254.003.353.353.55-0.60-15.19%18617519.38%
DIA181102P002550002018-10-19 4:00PM EDT255.003.853.754.00-0.40-9.41%40624719.04%
DIA181102P002560002018-10-19 3:36PM EDT256.003.974.204.50-1.53-27.82%5432418.73%
DIA181102P002570002018-10-19 2:21PM EDT257.004.954.655.05-0.70-12.39%1350918.45%
DIA181102P002575002018-10-19 12:18PM EDT257.504.754.955.30-0.80-14.41%98818.07%
DIA181102P002580002018-10-19 2:21PM EDT258.005.505.205.65-0.90-14.06%222618.19%
DIA181102P002590002018-10-19 3:19PM EDT259.006.005.856.30-0.84-12.28%3216017.96%
DIA181102P002600002018-10-19 3:36PM EDT260.006.266.506.95-1.03-14.13%2924617.44%
DIA181102P002610002018-10-19 9:51AM EDT261.006.407.207.70-2.17-25.32%535317.30%
DIA181102P002620002018-10-19 10:03AM EDT262.007.138.008.55-4.25-37.35%128617.63%
DIA181102P002625002018-10-18 12:38PM EDT262.508.898.408.950.00-227317.52%
DIA181102P002630002018-10-17 11:37AM EDT263.007.558.809.400.00-1071017.76%
DIA181102P002640002018-10-18 10:35AM EDT264.008.239.6510.300.00-1524618.15%
DIA181102P002650002018-10-17 9:39AM EDT265.009.2010.1511.850.00-524624.06%
DIA181102P002660002018-10-18 3:48PM EDT266.0012.4511.2012.700.00-635524.20%
DIA181102P002670002018-10-18 9:44AM EDT267.0011.6211.6014.250.00-140129.82%
DIA181102P002675002018-10-15 3:05PM EDT267.5013.2412.2514.600.00-188229.37%
DIA181102P002680002018-10-19 11:59AM EDT268.0012.8513.0014.75-2.67-17.20%124627.17%
DIA181102P002690002018-10-16 2:53PM EDT269.0013.7615.4516.550.00+44.26%133134.78%
DIA181102P002700002018-10-16 2:53PM EDT270.0010.2018.1518.950.00+38.24%5122145.75%
DIA181102P002725002018-10-18 11:51AM EDT272.5019.3017.3519.400.00-1034.06%
DIA181102P002750002018-10-16 2:53PM EDT275.0011.5023.0023.850.00-10352.23%
DIA181102P002775002018-10-16 2:53PM EDT277.5017.1025.4526.350.00+28.07%7652.37%