DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180601C002000002018-04-27 12:55PM EDT200.0044.2043.2043.700.00-10100.00%
DIA180601C002200002018-05-17 12:31PM EDT220.0028.2627.0027.550.00-2341.28%
DIA180601C002225002018-05-14 1:09PM EDT222.5027.2026.6027.15+2.23+8.93%141458.41%
DIA180601C002250002018-05-11 11:45PM EDT225.0023.2723.5524.150.00-4052.31%
DIA180601C002275002018-05-07 9:30AM EDT227.5015.7021.0521.650.00-1348.22%
DIA180601C002300002018-05-14 10:34AM EDT230.0020.0019.1019.55+4.00+25.00%11847.21%
DIA180601C002330002018-05-03 3:52PM EDT233.007.9010.5510.900.00-19860.00%
DIA180601C002340002018-05-18 10:11AM EDT234.0013.5413.2013.65-0.22-1.60%5524.34%
DIA180601C002350002018-05-14 9:51AM EDT235.0014.8114.1514.70+1.58+11.94%311139.45%
DIA180601C002360002018-05-14 1:03PM EDT236.0013.4413.2013.60+2.69+25.02%1010836.94%
DIA180601C002370002018-05-18 9:34AM EDT237.0010.5410.3010.70+3.00+39.79%3320.66%
DIA180601C002375002018-05-11 12:17PM EDT237.5010.8111.2511.80+0.31+2.95%52032.17%
DIA180601C002380002018-05-18 9:32AM EDT238.009.489.309.75-0.67-6.60%1919.67%
DIA180601C002390002018-05-10 9:59AM EDT239.008.109.8510.350.00-216229.74%
DIA180601C002400002018-05-18 3:08PM EDT240.007.707.457.90+0.15+1.99%122817.87%
DIA180601C002410002018-05-18 10:26AM EDT241.007.106.556.95+0.27+3.95%157416.65%
DIA180601C002420002018-05-18 1:00PM EDT242.005.955.756.05-0.05-0.83%112115.67%
DIA180601C002425002018-05-16 11:31AM EDT242.505.345.305.650.00-506015.48%
DIA180601C002430002018-05-18 9:50AM EDT243.005.284.855.20+0.23+4.55%321314.91%
DIA180601C002440002018-05-18 2:17PM EDT244.004.204.104.30+0.05+1.20%2448613.64%
DIA180601C002450002018-05-18 10:53AM EDT245.003.573.353.55+0.03+0.85%2030413.06%
DIA180601C002460002018-05-18 4:14PM EDT246.002.772.702.84-0.23-7.67%5820812.42%
DIA180601C002470002018-05-18 4:14PM EDT247.002.162.102.23+0.01+0.47%9417511.99%
DIA180601C002475002018-05-18 9:56AM EDT247.501.921.811.94-0.13-6.34%5426611.71%
DIA180601C002490002018-05-18 3:38PM EDT249.001.211.121.22+0.01+0.83%1501,11311.07%
DIA180601C002500002018-05-18 3:15PM EDT250.000.830.780.87-0.01-1.19%21641810.83%
DIA180601C002510002018-05-14 3:57PM EDT251.001.331.351.45+0.12+9.92%16416.22%
DIA180601C002520002018-05-14 4:01PM EDT252.000.971.021.10-0.01-1.02%24815.70%
DIA180601C002525002018-05-18 2:26PM EDT252.500.330.270.36+0.01+3.13%7157810.77%
DIA180601C002550002018-05-18 3:08PM EDT255.000.110.120.16-0.01-8.33%1386911.33%
DIA180601C002575002018-05-18 10:06AM EDT257.500.050.000.09+0.02+66.67%57912.45%
DIA180601C002600002018-05-14 10:54AM EDT260.000.150.050.13+0.01+7.14%57115.77%
DIA180601C002625002018-05-16 11:03AM EDT262.500.020.000.040.00-11614.94%
DIA180601C002650002018-05-11 2:13PM EDT265.000.050.000.090.00-240319.14%
DIA180601C002675002018-05-04 12:27PM EDT267.500.010.000.06-0.07-87.50%21219.92%
DIA180601C002700002018-04-27 11:54PM EDT270.000.030.000.050.00-1021.39%
DIA180601C002725002018-05-09 1:27PM EDT272.500.010.000.070.00-1024.41%
DIA180601C002750002018-05-14 12:18PM EDT275.000.010.030.05-0.01-50.00%101125.10%
PutsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180601P002520002018-05-18 11:51PM EDT252.005.255.005.400.00-1010.47%