DIA - SPDR Dow Jones Industrial Average ETF
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforAugust 24, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA180824C00210000 | 2018-08-17 11:58PM EDT | 210.00 | 46.60 | 46.40 | 46.90 | 0.00 | - | 66 | 0 | 0.00% |
| DIA180824C00220000 | 2018-08-15 3:58PM EDT | 220.00 | 31.85 | 36.40 | 36.90 | 0.00 | - | 4 | 0 | 0.00% |
| DIA180824C00230000 | 2018-08-17 11:58PM EDT | 230.00 | 20.30 | 26.40 | 26.90 | 0.00 | - | 1 | 1 | 0.00% |
| DIA180824C00232000 | 2018-07-25 12:50PM EDT | 232.00 | 20.41 | 22.35 | 22.85 | 0.00 | - | 2 | 2 | 0.00% |
| DIA180824C00235000 | 2018-07-13 11:52PM EDT | 235.00 | 16.24 | 15.85 | 16.35 | 0.00 | - | 2 | 0 | 0.00% |
| DIA180824C00239000 | 2018-08-07 10:48AM EDT | 239.00 | 17.75 | 14.50 | 15.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIA180824C00240000 | 2018-07-17 10:28AM EDT | 240.00 | 11.44 | 11.30 | 11.75 | 0.00 | - | 2 | 0 | 0.00% |
| DIA180824C00242000 | 2018-07-24 10:15AM EDT | 242.00 | 10.75 | 12.65 | 13.10 | 0.00 | - | 4 | 0 | 0.00% |
| DIA180824C00242500 | 2018-07-13 11:52PM EDT | 242.50 | 8.50 | 9.20 | 9.55 | 0.00 | - | 2 | 2 | 0.00% |
| DIA180824C00243000 | 2018-07-16 9:43AM EDT | 243.00 | 9.00 | 9.00 | 9.40 | +9.00 | +107.14% | 2 | 10 | 0.00% |
| DIA180824C00244000 | 2018-08-15 10:02AM EDT | 244.00 | 7.14 | 12.45 | 12.95 | 0.00 | - | 1 | 0 | 0.00% |
| DIA180824C00245000 | 2018-08-15 3:07PM EDT | 245.00 | 6.83 | 11.45 | 11.95 | 0.00 | - | 62 | 0 | 0.00% |
| DIA180824C00246000 | 2018-08-15 1:24PM EDT | 246.00 | 5.55 | 10.45 | 11.00 | 0.00 | - | 2 | 12 | 0.00% |
| DIA180824C00247000 | 2018-08-15 3:38PM EDT | 247.00 | 5.45 | 9.50 | 10.00 | 0.00 | - | 22 | 0 | 0.00% |
| DIA180824C00247500 | 2018-08-16 3:14PM EDT | 247.50 | 8.70 | 9.00 | 9.50 | 0.00 | - | 3 | 0 | 0.00% |
| DIA180824C00248000 | 2018-08-20 9:42AM EDT | 248.00 | 9.65 | 9.65 | 9.85 | +2.00 | +26.14% | 2 | 35 | 31.03% |
| DIA180824C00249000 | 2018-08-16 3:33PM EDT | 249.00 | 7.11 | 7.60 | 8.05 | 0.00 | - | 131 | 42 | 0.00% |
| DIA180824C00250000 | 2018-08-20 10:31AM EDT | 250.00 | 7.63 | 7.60 | 7.90 | +0.78 | +11.39% | 16 | 140 | 26.98% |
| DIA180824C00251000 | 2018-08-20 10:22AM EDT | 251.00 | 6.70 | 6.60 | 6.90 | +1.71 | +34.27% | 1 | 257 | 24.56% |
| DIA180824C00252000 | 2018-08-20 10:19AM EDT | 252.00 | 5.69 | 5.65 | 5.95 | +0.80 | +16.36% | 7 | 537 | 22.61% |
| DIA180824C00252500 | 2018-08-16 3:48PM EDT | 252.50 | 3.84 | 4.45 | 4.70 | 0.00 | - | 93 | 450 | 11.18% |
| DIA180824C00253000 | 2018-08-20 10:22AM EDT | 253.00 | 4.82 | 4.75 | 5.00 | +0.59 | +13.95% | 8 | 536 | 20.53% |
| DIA180824C00254000 | 2018-08-20 10:02AM EDT | 254.00 | 3.86 | 3.85 | 4.05 | +0.66 | +20.62% | 28 | 904 | 18.26% |
| DIA180824C00255000 | 2018-08-20 10:10AM EDT | 255.00 | 3.14 | 3.05 | 3.20 | +0.71 | +29.22% | 62 | 986 | 16.70% |
| DIA180824C00256000 | 2018-08-20 10:30AM EDT | 256.00 | 2.35 | 2.23 | 2.38 | +0.57 | +32.02% | 728 | 1,651 | 14.98% |
| DIA180824C00257000 | 2018-08-20 10:22AM EDT | 257.00 | 1.55 | 1.57 | 1.64 | +0.38 | +32.48% | 241 | 1,241 | 13.37% |
| DIA180824C00257500 | 2018-08-20 10:30AM EDT | 257.50 | 1.32 | 1.23 | 1.32 | +0.36 | +37.50% | 365 | 752 | 12.70% |
| DIA180824C00258000 | 2018-08-20 10:34AM EDT | 258.00 | 1.03 | 0.96 | 1.03 | +0.29 | +39.19% | 254 | 782 | 12.04% |
| DIA180824C00259000 | 2018-08-20 10:33AM EDT | 259.00 | 0.61 | 0.57 | 0.62 | +0.16 | +35.56% | 643 | 2,299 | 11.40% |
| DIA180824C00260000 | 2018-08-20 10:28AM EDT | 260.00 | 0.35 | 0.29 | 0.36 | +0.12 | +52.17% | 753 | 1,592 | 11.16% |
| DIA180824C00262500 | 2018-08-17 2:58PM EDT | 262.50 | 0.09 | 0.03 | 0.10 | +0.02 | +28.57% | 12 | 190 | 11.77% |
| DIA180824C00265000 | 2018-08-20 10:26AM EDT | 265.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 15 | 9 | 13.87% |
| DIA180824C00267500 | 2018-08-17 2:04PM EDT | 267.50 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 2 | 103 | 17.29% |
| DIA180824C00270000 | 2018-08-06 2:21PM EDT | 270.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 19 | 19.92% |
| DIA180824C00272500 | 2018-08-01 2:03PM EDT | 272.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 0 | 23.15% |
| DIA180824C00285000 | 2018-08-06 12:00PM EDT | 285.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 2 | 34.77% |
PutsforAugust 24, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA180824P00210000 | 2018-08-16 12:36PM EDT | 210.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 22 | 62.50% |
| DIA180824P00222500 | 2018-08-15 10:54AM EDT | 222.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 39 | 39 | 53.13% |
| DIA180824P00225000 | 2018-08-16 11:45AM EDT | 225.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 43 | 49.41% |
| DIA180824P00227500 | 2018-08-16 2:58PM EDT | 227.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 45.70% |
| DIA180824P00230000 | 2018-08-15 3:37PM EDT | 230.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | 11 | 49 | 43.16% |
| DIA180824P00231000 | 2018-08-16 3:00PM EDT | 231.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 9 | 9 | 41.80% |
| DIA180824P00232000 | 2018-08-15 10:35AM EDT | 232.00 | 0.21 | 0.00 | 0.06 | 0.00 | - | 2 | 58 | 40.23% |
| DIA180824P00232500 | 2018-08-17 3:55PM EDT | 232.50 | 0.05 | 0.00 | 0.06 | -0.58 | -92.06% | 1 | 1 | 39.45% |
| DIA180824P00233000 | 2018-08-17 10:13AM EDT | 233.00 | 0.07 | 0.00 | 0.06 | -0.09 | -56.25% | 5 | 5 | 38.87% |
| DIA180824P00234000 | 2018-08-20 9:53AM EDT | 234.00 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 1 | 15 | 33.99% |
| DIA180824P00235000 | 2018-08-15 10:10AM EDT | 235.00 | 0.24 | 0.01 | 0.07 | 0.00 | - | 8 | 35 | 36.72% |
| DIA180824P00237000 | 2018-08-17 1:17PM EDT | 237.00 | 0.06 | 0.01 | 0.07 | -0.01 | -14.29% | 11 | 53 | 33.69% |
| DIA180824P00237500 | 2018-08-16 9:34AM EDT | 237.50 | 0.09 | 0.01 | 0.07 | 0.00 | - | 1 | 114 | 33.01% |
| DIA180824P00238000 | 2018-08-15 11:49AM EDT | 238.00 | 0.30 | 0.02 | 0.07 | 0.00 | - | 20 | 52 | 32.23% |
| DIA180824P00240000 | 2018-08-20 9:43AM EDT | 240.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 3 | 461 | 26.95% |
| DIA180824P00241000 | 2018-08-17 2:07PM EDT | 241.00 | 0.08 | 0.03 | 0.08 | -0.33 | -80.49% | 11 | 298 | 28.32% |
| DIA180824P00242000 | 2018-08-17 2:37PM EDT | 242.00 | 0.10 | 0.03 | 0.08 | -0.07 | -41.18% | 28 | 170 | 26.76% |
| DIA180824P00242500 | 2018-08-17 1:20PM EDT | 242.50 | 0.11 | 0.02 | 0.09 | -0.12 | -52.17% | 20 | 89 | 26.47% |
| DIA180824P00243000 | 2018-08-20 9:56AM EDT | 243.00 | 0.03 | 0.00 | 0.04 | -0.06 | -66.67% | 2 | 1,105 | 22.66% |
| DIA180824P00244000 | 2018-08-17 11:35AM EDT | 244.00 | 0.14 | 0.07 | 0.10 | -0.02 | -12.50% | 1 | 1,318 | 24.61% |
| DIA180824P00245000 | 2018-08-20 10:04AM EDT | 245.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 17 | 497 | 19.73% |
| DIA180824P00246000 | 2018-08-20 9:53AM EDT | 246.00 | 0.06 | 0.02 | 0.05 | -0.06 | -50.00% | 1 | 1,020 | 18.95% |
| DIA180824P00247000 | 2018-08-17 1:57PM EDT | 247.00 | 0.17 | 0.08 | 0.14 | -0.16 | -48.48% | 12 | 354 | 21.14% |
| DIA180824P00247500 | 2018-08-20 9:38AM EDT | 247.50 | 0.07 | 0.04 | 0.07 | -0.11 | -61.11% | 10 | 420 | 17.77% |
| DIA180824P00248000 | 2018-08-20 9:30AM EDT | 248.00 | 0.10 | 0.05 | 0.08 | -0.03 | -23.08% | 10 | 266 | 17.38% |
| DIA180824P00249000 | 2018-08-20 10:27AM EDT | 249.00 | 0.09 | 0.07 | 0.09 | -0.07 | -43.75% | 13 | 976 | 16.11% |
| DIA180824P00250000 | 2018-08-20 10:31AM EDT | 250.00 | 0.11 | 0.10 | 0.12 | -0.11 | -50.00% | 127 | 1,214 | 15.38% |
| DIA180824P00251000 | 2018-08-20 10:27AM EDT | 251.00 | 0.13 | 0.12 | 0.15 | -0.36 | -73.47% | 2 | 681 | 14.36% |
| DIA180824P00252000 | 2018-08-20 10:04AM EDT | 252.00 | 0.19 | 0.16 | 0.20 | -0.16 | -45.71% | 4 | 546 | 13.53% |
| DIA180824P00252500 | 2018-08-20 9:59AM EDT | 252.50 | 0.23 | 0.19 | 0.23 | -0.16 | -41.03% | 17 | 338 | 13.04% |
| DIA180824P00253000 | 2018-08-20 10:09AM EDT | 253.00 | 0.23 | 0.23 | 0.26 | -0.20 | -46.51% | 42 | 447 | 12.50% |
| DIA180824P00254000 | 2018-08-20 10:31AM EDT | 254.00 | 0.32 | 0.30 | 0.34 | -0.28 | -46.67% | 80 | 1,493 | 11.38% |
| DIA180824P00255000 | 2018-08-20 10:30AM EDT | 255.00 | 0.45 | 0.46 | 0.47 | -0.40 | -47.06% | 150 | 1,484 | 10.38% |
| DIA180824P00256000 | 2018-08-20 10:33AM EDT | 256.00 | 0.65 | 0.64 | 0.70 | -0.45 | -40.91% | 72 | 795 | 9.67% |
| DIA180824P00257000 | 2018-08-20 10:33AM EDT | 257.00 | 0.94 | 0.93 | 1.01 | -0.56 | -37.33% | 201 | 501 | 8.70% |
| DIA180824P00257500 | 2018-08-20 10:30AM EDT | 257.50 | 1.14 | 1.08 | 1.18 | -0.63 | -35.59% | 59 | 54 | 7.91% |
| DIA180824P00258000 | 2018-08-20 10:31AM EDT | 258.00 | 1.37 | 1.34 | 1.42 | -0.68 | -33.17% | 66 | 377 | 7.30% |
| DIA180824P00259000 | 2018-08-20 10:03AM EDT | 259.00 | 1.92 | 1.87 | 1.95 | -0.59 | -23.51% | 4 | 30 | 3.71% |
| DIA180824P00260000 | 2018-08-20 10:19AM EDT | 260.00 | 2.80 | 2.66 | 2.78 | -2.14 | -43.32% | 20 | 34 | 0.00% |
| DIA180824P00262500 | 2018-08-17 4:12PM EDT | 262.50 | 5.92 | 5.75 | 6.20 | -1.17 | -16.50% | 35 | 23 | 21.80% |
| DIA180824P00265000 | 2018-08-17 3:40PM EDT | 265.00 | 8.38 | 8.20 | 8.65 | -2.17 | -20.57% | 5 | 8 | 26.76% |
