DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180525C001850002018-05-22 10:40AM EDT185.0064.700.000.000.00-100.00%
DIA180525C001900002018-05-21 10:27AM EDT190.0060.030.000.000.00-400.00%
DIA180525C001950002018-04-27 12:58PM EDT195.0048.3648.2048.750.00-10100.00%
DIA180525C002000002018-05-23 9:41AM EDT200.0047.350.000.000.00-100.00%
DIA180525C002050002018-05-24 12:25AM EDT205.0045.000.000.000.00-100.00%
DIA180525C002200002018-05-23 1:05PM EDT220.0026.820.000.000.00-1300.00%
DIA180525C002225002018-05-10 1:48PM EDT222.5025.0726.0526.650.00-14084.28%
DIA180525C002260002018-05-04 11:56PM EDT226.0014.0016.9017.250.00-30150.00%
DIA180525C002270002018-04-13 11:46PM EDT227.0018.9017.9018.350.00-330.00%
DIA180525C002280002018-05-07 9:59AM EDT228.0016.8020.5521.150.00-161468.75%
DIA180525C002290002018-05-14 9:33AM EDT229.0020.6520.1020.65+11.80+133.33%1787.35%
DIA180525C002300002018-05-22 1:36PM EDT230.0019.350.000.000.00-700.00%
DIA180525C002310002018-05-14 10:53AM EDT231.0019.0018.1018.65+9.10+91.92%11180.47%
DIA180525C002320002018-05-23 10:08AM EDT232.0015.400.000.000.00-200.00%
DIA180525C002325002018-04-24 3:11PM EDT232.509.4011.7512.150.00-10210.00%
DIA180525C002330002018-05-03 9:31AM EDT233.006.6510.3510.650.00-1001160.00%
DIA180525C002340002018-05-21 3:50PM EDT234.0015.990.000.000.00-100.00%
DIA180525C002350002018-05-21 10:19AM EDT235.0015.200.000.000.00-1000.00%
DIA180525C002360002018-05-07 9:56AM EDT236.009.2012.6013.200.00-23458.11%
DIA180525C002370002018-05-15 11:58AM EDT237.0010.3210.0010.500.00-100.00%
DIA180525C002375002018-05-04 9:32AM EDT237.503.866.506.75-0.84-17.87%4120.00%
DIA180525C002380002018-05-11 12:14PM EDT238.0010.1110.6511.15+1.36+15.54%27249.85%
DIA180525C002390002018-05-21 3:57PM EDT239.0011.100.000.000.00-200.00%
DIA180525C002400002018-05-21 3:33PM EDT240.009.690.000.000.00-400.00%
DIA180525C002410002018-05-22 2:22PM EDT241.008.400.000.000.00-100.00%
DIA180525C002420002018-05-23 1:14PM EDT242.004.890.000.000.00-1500.00%
DIA180525C002425002018-05-18 2:12PM EDT242.505.054.805.10-0.40-7.34%300.00%
DIA180525C002430002018-05-23 3:10PM EDT243.005.280.000.000.00-6400.00%
DIA180525C002440002018-05-23 3:55PM EDT244.004.550.000.000.00-3500.00%
DIA180525C002450002018-05-23 3:43PM EDT245.003.300.000.000.00-20600.00%
DIA180525C002460002018-05-23 3:11PM EDT246.002.480.000.000.00-49200.00%
DIA180525C002470002018-05-23 4:05PM EDT247.001.800.000.000.00-1,43500.00%
DIA180525C002475002018-05-23 3:59PM EDT247.501.600.000.000.00-2,05500.00%
DIA180525C002480002018-05-23 4:04PM EDT248.001.130.000.000.00-2,32500.00%
DIA180525C002490002018-05-23 4:06PM EDT249.000.620.000.000.00-1,55300.78%
DIA180525C002500002018-05-23 4:04PM EDT250.000.290.000.000.00-1,04201.56%
DIA180525C002510002018-05-23 4:14PM EDT251.000.130.000.000.00-66403.13%
DIA180525C002520002018-05-23 3:41PM EDT252.000.040.000.000.00-10206.25%
DIA180525C002525002018-05-23 3:07PM EDT252.500.050.000.000.00-1406.25%
DIA180525C002530002018-05-23 3:42PM EDT253.000.020.000.000.00-3406.25%
DIA180525C002540002018-05-23 10:11AM EDT254.000.030.000.000.00-706.25%
DIA180525C002550002018-05-23 2:20PM EDT255.000.020.000.000.00-5806.25%
DIA180525C002560002018-05-22 3:38PM EDT256.000.040.000.000.00-24012.50%
DIA180525C002570002018-05-23 11:17AM EDT257.000.010.000.000.00-1012.50%
DIA180525C002575002018-05-22 10:06AM EDT257.500.040.000.000.00-1012.50%
DIA180525C002580002018-05-18 11:33AM EDT258.000.020.000.05-0.08-80.00%11925.98%
DIA180525C002590002018-05-17 1:02PM EDT259.000.030.000.050.00-103028.13%
DIA180525C002600002018-05-22 9:30AM EDT260.000.030.000.000.00-3012.50%
DIA180525C002625002018-05-14 10:22AM EDT262.500.040.000.06+0.03+300.00%102536.72%
DIA180525C002650002018-05-04 12:12PM EDT265.000.010.000.060.00-2742.19%
DIA180525C002675002018-05-21 9:33AM EDT267.500.030.000.000.00-1025.00%
DIA180525C002700002018-05-10 12:42PM EDT270.000.020.030.060.00-1950.39%
DIA180525C002725002018-04-23 10:35AM EDT272.500.010.010.070.00-3354.30%
DIA180525C002825002018-05-22 9:30AM EDT282.500.010.000.000.00-1050.00%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180525P001850002018-05-16 10:36AM EDT185.000.010.000.030.00-10140.63%
DIA180525P001900002018-05-11 2:24PM EDT190.000.030.010.08-0.07-70.00%750144.53%
DIA180525P002000002018-04-30 12:12PM EDT200.000.130.060.140.00-111132.42%
DIA180525P002050002018-05-18 10:36AM EDT205.000.030.000.04-0.01-25.00%11198.44%
DIA180525P002075002018-05-01 12:55PM EDT207.500.180.080.160.00-120115.43%
DIA180525P002100002018-05-04 2:50PM EDT210.000.120.090.17-0.08-40.00%160110.16%
DIA180525P002125002018-04-18 9:33AM EDT212.500.390.190.250.00-118112.50%
DIA180525P002150002018-05-21 9:51AM EDT215.000.010.000.000.00-50050.00%
DIA180525P002175002018-05-03 9:43AM EDT217.500.420.150.210.00-1195.12%
DIA180525P002200002018-05-18 12:38PM EDT220.000.030.000.06-0.10-76.92%15567.97%
DIA180525P002225002018-05-17 2:08PM EDT222.500.050.000.060.00-236662.50%
DIA180525P002250002018-05-22 10:42AM EDT225.000.010.000.000.00-5025.00%
DIA180525P002260002018-05-21 11:26AM EDT226.000.040.000.000.00-1025.00%
DIA180525P002270002018-05-11 12:13PM EDT227.000.110.070.13-0.84-88.42%12862.31%
DIA180525P002275002018-05-14 10:06AM EDT227.500.070.050.12-0.12-63.16%16459.57%
DIA180525P002280002018-05-16 12:09PM EDT228.000.090.000.070.00-13151.17%
DIA180525P002290002018-05-21 11:27AM EDT229.000.040.000.000.00-3025.00%
DIA180525P002300002018-05-21 3:55PM EDT230.000.020.000.000.00-5025.00%
DIA180525P002310002018-05-21 3:32PM EDT231.000.020.000.000.00-5025.00%
DIA180525P002320002018-05-21 9:30AM EDT232.000.070.000.000.00-1025.00%
DIA180525P002325002018-05-21 12:28PM EDT232.500.020.000.000.00-5025.00%
DIA180525P002330002018-05-22 10:15AM EDT233.000.020.000.000.00-4025.00%
DIA180525P002340002018-05-18 1:26PM EDT234.000.050.010.09-0.06-54.55%817943.56%
DIA180525P002350002018-05-22 10:15AM EDT235.000.030.000.000.00-4012.50%
DIA180525P002360002018-05-18 1:04PM EDT236.000.090.030.11-0.14-60.87%4031239.84%
DIA180525P002370002018-05-21 3:32PM EDT237.000.050.000.000.00-5012.50%
DIA180525P002375002018-05-23 11:41AM EDT237.500.010.000.000.00-3012.50%
DIA180525P002380002018-05-22 10:10AM EDT238.000.030.000.000.00-2012.50%
DIA180525P002390002018-05-23 3:32PM EDT239.000.010.000.000.00-4012.50%
DIA180525P002400002018-05-23 3:45PM EDT240.000.040.000.000.00-103012.50%
DIA180525P002410002018-05-23 11:55AM EDT241.000.060.000.000.00-51012.50%
DIA180525P002420002018-05-23 3:32PM EDT242.000.030.000.000.00-5506.25%
DIA180525P002425002018-05-23 10:09AM EDT242.500.090.000.000.00-306.25%
DIA180525P002430002018-05-23 3:46PM EDT243.000.060.000.000.00-9106.25%
DIA180525P002440002018-05-23 3:59PM EDT244.000.090.000.000.00-16106.25%
DIA180525P002450002018-05-23 3:59PM EDT245.000.070.000.000.00-93706.25%
DIA180525P002460002018-05-23 3:59PM EDT246.000.150.000.000.00-2,36503.13%
DIA180525P002470002018-05-23 4:14PM EDT247.000.300.000.000.00-1,35803.13%
DIA180525P002475002018-05-23 4:01PM EDT247.500.400.000.000.00-58001.56%
DIA180525P002480002018-05-23 4:01PM EDT248.000.610.000.000.00-1,44600.78%
DIA180525P002490002018-05-23 4:07PM EDT249.001.030.000.000.00-85900.00%
DIA180525P002500002018-05-23 3:59PM EDT250.001.650.000.000.00-47700.00%
DIA180525P002510002018-05-23 3:10PM EDT251.002.900.000.000.00-10500.00%
DIA180525P002520002018-05-23 9:30AM EDT252.005.170.000.000.00-200.00%
DIA180525P002525002018-05-22 10:52AM EDT252.503.110.000.000.00-7500.00%
DIA180525P002530002018-05-23 9:43AM EDT253.005.700.000.000.00-300.00%
DIA180525P002540002018-05-14 9:38AM EDT254.005.255.405.80-1.55-22.79%1628.47%
DIA180525P002550002018-05-21 3:57PM EDT255.005.040.000.000.00-14900.00%
DIA180525P002560002018-05-21 10:14AM EDT256.005.880.000.000.00-2500.00%
DIA180525P002570002018-05-18 11:51PM EDT257.009.889.7010.200.00-14661.69%