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 EST210.0025.1021.5025.800.00-2082.28%
DIA171124C002140002017-11-13 10:17AM EST214.0020.6517.5021.900.00-10073.73%
DIA171124C002150002017-10-24 8:38AM EST215.0019.8419.0019.950.00-2552.95%
DIA171124C002170002017-11-06 9:38AM EST217.0018.3815.7518.350.00-4459.99%
DIA171124C002180002017-10-19 12:56PM EST218.0013.7915.3516.200.00-2042.51%
DIA171124C002190002017-10-20 10:59PM EST219.0012.2414.4015.200.00-3340.48%
DIA171124C002200002017-11-10 9:30AM EST220.0014.8512.1516.85+2.92+24.48%1768.19%
DIA171124C002210002017-11-17 9:33AM EST221.0012.4010.6013.95+2.08+20.16%3345.85%
DIA171124C002220002017-11-09 12:48PM EST222.0011.6010.1014.550.00-50759.83%
DIA171124C002230002017-11-14 11:40AM EST223.0011.098.0010.700.00-5024.27%
DIA171124C002240002017-11-16 10:44AM EST224.0010.957.809.700.00-1022.46%
DIA171124C002250002017-11-17 11:33AM EST225.008.658.158.70-1.80-17.22%151320.61%
DIA171124C002260002017-11-14 11:40AM EST226.008.117.207.700.00-5518.78%
DIA171124C002270002017-11-16 9:56AM EST227.007.394.806.750.00-1117.65%
DIA171124C002275002017-10-18 2:17PM EST227.505.106.456.800.00-52023.34%
DIA171124C002280002017-11-17 3:25PM EST228.005.685.255.75-0.73-11.39%823615.67%
DIA171124C002290002017-11-16 2:10PM EST229.006.034.204.800.00-1014.26%
DIA171124C002300002017-11-16 2:16PM EST230.005.303.353.800.00-71712.11%
DIA171124C002310002017-11-17 11:09AM EST231.002.912.562.85+0.21+7.78%1610.33%
DIA171124C002320002017-11-17 11:43AM EST232.002.071.711.98-1.08-34.29%1278.97%
DIA171124C002325002017-11-17 10:34AM EST232.501.761.351.56-0.80-31.25%4248.20%
DIA171124C002330002017-11-17 4:01PM EST233.001.191.021.19-0.78-39.59%2761,8917.62%
DIA171124C002340002017-11-17 4:14PM EST234.000.560.500.60-0.61-52.14%8511,3836.74%
DIA171124C002350002017-11-17 4:01PM EST235.000.230.200.26-0.43-65.15%4338116.40%
DIA171124C002360002017-11-17 3:44PM EST236.000.090.000.12-0.23-71.88%957956.67%
DIA171124C002370002017-11-16 1:02PM EST237.000.170.000.070.00-185187.37%
DIA171124C002375002017-11-16 10:42AM EST237.500.070.000.060.00-204057.91%
DIA171124C002380002017-11-17 10:27AM EST238.000.020.000.05-0.03-60.00%501,3318.30%
DIA171124C002390002017-11-17 9:42AM EST239.000.020.000.04-0.01-33.33%100499.38%
DIA171124C002400002017-11-17 2:05PM EST240.000.030.000.04+0.02+200.00%8022310.65%
DIA171124C002410002017-11-17 1:00PM EST241.000.010.000.04-0.01-50.00%153412.01%
DIA171124C002420002017-11-08 10:18AM EST242.000.030.000.070.00-31114.60%
DIA171124C002430002017-11-16 9:54AM EST243.000.020.000.040.00-5414.55%
DIA171124C002440002017-10-20 10:44PM EST244.000.080.080.160.00-6620.22%
DIA171124C002450002017-11-01 11:28AM EST245.000.050.000.110.00-155020.12%
DIA171124C002460002017-10-19 10:21AM EST246.000.060.060.140.00-51822.46%
DIA171124C002470002017-10-27 10:57PM EST247.000.060.040.120.00-1123.19%
DIA171124C002480002017-10-27 10:57PM EST248.000.060.030.110.00-10010024.12%
DIA171124C002490002017-10-20 10:44PM EST249.000.040.040.120.00-6625.83%
DIA171124C002500002017-10-27 10:57PM EST250.000.070.020.100.00-10010026.27%
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%116851.95%
DIA171124P001985002017-10-31 10:50AM EST198.500.040.000.080.00-6653.32%
DIA171124P001990002017-10-31 10:56AM EST199.000.040.000.080.00-2252.73%
DIA171124P001995002017-10-31 11:09AM EST199.500.040.000.080.00-2251.95%
DIA171124P002040002017-10-30 9:12AM EST204.000.110.050.16-0.16-59.26%2250.59%
DIA171124P002050002017-11-02 2:57PM EST205.000.030.000.100.00-322445.51%
DIA171124P002060002017-10-13 10:53PM EST206.000.310.210.300.00-4451.56%
DIA171124P002080002017-11-17 11:56PM EST208.000.020.000.060.00-9938.09%
DIA171124P002100002017-11-15 4:12PM EST210.000.040.000.070.00-1526536.13%
DIA171124P002110002017-11-01 8:30AM EST211.000.170.000.080.00-1535.45%
DIA171124P002130002017-10-27 10:58PM EST213.000.310.160.240.00-3339.55%
DIA171124P002140002017-11-16 2:24PM EST214.000.010.000.070.00-151330.57%
DIA171124P002150002017-11-07 3:57PM EST215.000.070.020.100.00-422430.86%
DIA171124P002160002017-11-16 12:52PM EST216.000.010.020.060.00-1612827.05%
DIA171124P002170002017-11-16 10:07AM EST217.000.030.000.080.00-18326.86%
DIA171124P002180002017-11-14 11:18AM EST218.000.080.000.080.00-314525.49%
DIA171124P002190002017-11-16 2:24PM EST219.000.040.000.060.00-151222.95%
DIA171124P002200002017-11-16 12:52PM EST220.000.060.000.070.00-168022.07%
DIA171124P002210002017-10-30 11:40AM EST221.000.420.370.54+0.02+5.00%14232.18%
DIA171124P002220002017-11-13 4:01PM EST222.000.140.010.080.00-610719.63%
DIA171124P002225002017-11-01 8:30AM EST222.500.250.100.190.00-6822.41%
DIA171124P002230002017-11-17 12:41PM EST223.000.070.010.08+0.02+40.00%106218.16%
DIA171124P002240002017-11-17 12:00PM EST224.000.060.020.10-0.04-40.00%57217.38%
DIA171124P002250002017-11-17 12:00PM EST225.000.070.010.11+0.01+16.67%518716.16%
DIA171124P002260002017-11-17 2:59PM EST226.000.080.040.12-0.35-81.40%931414.84%
DIA171124P002270002017-11-17 3:48PM EST227.000.140.060.13-0.05-26.32%2922713.48%
DIA171124P002275002017-11-02 11:37AM EST227.500.450.260.390.00-47848217.09%
DIA171124P002280002017-11-17 3:57PM EST228.000.140.100.17-0.11-44.00%312,86112.65%
DIA171124P002290002017-11-17 4:03PM EST229.000.160.110.20+0.01+6.67%802,98911.33%
DIA171124P002300002017-11-17 3:54PM EST230.000.200.150.28+0.04+25.00%5011,19910.55%
DIA171124P002310002017-11-17 3:57PM EST231.000.310.240.34+0.10+47.62%1157529.08%
DIA171124P002320002017-11-17 4:03PM EST232.000.390.370.50+0.06+18.18%1645598.18%
DIA171124P002325002017-11-17 3:53PM EST232.500.510.460.62-0.02-3.77%385267.79%
DIA171124P002330002017-11-17 4:06PM EST233.000.700.610.77+0.22+45.83%2781,5207.40%
DIA171124P002340002017-11-17 4:00PM EST234.001.001.001.24+0.26+35.14%4957867.00%
DIA171124P002350002017-11-17 3:57PM EST235.001.761.661.87+0.56+46.67%3394586.40%
DIA171124P002360002017-11-17 9:35AM EST236.002.422.492.74+0.67+38.29%201096.84%
DIA171124P002370002017-11-09 10:56AM EST237.003.013.154.900.00-82220.96%
DIA171124P002375002017-11-09 9:30AM EST237.503.631.506.000.00-1227.49%
DIA171124P002380002017-11-16 11:23AM EST238.003.662.206.700.00-517230.54%
DIA171124P002390002017-11-09 3:31PM EST239.004.903.107.300.00-3229.61%
DIA171124P002400002017-11-08 11:28AM EST240.005.214.557.750.00-6626.73%
DIA171124P002450002017-11-03 10:52PM EST245.0010.877.9511.950.00-6625.76%
DIA171124P002480002017-10-27 10:58PM EST248.0014.4013.0516.450.00-1151.05%