DIA - SPDR Dow Jones Industrial Average ETF

NYSE American - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 1, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA171201C002000002017-11-21 1:05PM EST200.0035.9034.2536.550.00-1087.50%
DIA171201C002025002017-11-16 1:26PM EST202.5032.6428.8533.450.00-11068.12%
DIA171201C002100002017-10-30 12:53PM EST210.0023.8222.0524.30+4.68+24.45%550.00%
DIA171201C002150002017-11-17 11:56PM EST215.0020.2618.2518.750.00-1000.00%
DIA171201C002160002017-10-27 10:57PM EST216.0018.4718.1019.000.00-110.00%
DIA171201C002170002017-11-16 1:19PM EST217.0018.0016.2516.800.00-100.00%
DIA171201C002190002017-10-27 10:57PM EST219.0015.5715.1516.050.00-110.00%
DIA171201C002200002017-10-27 10:57PM EST220.0014.6314.2015.050.00-100.00%
DIA171201C002250002017-11-24 10:23AM EST225.0013.059.5011.60+2.98+29.59%10036.04%
DIA171201C002260002017-11-09 1:23PM EST226.008.358.109.200.00-2011860.00%
DIA171201C002270002017-11-16 1:19PM EST227.007.956.557.050.00-200.00%
DIA171201C002275002017-11-21 9:30AM EST227.507.907.758.550.00-1123.76%
DIA171201C002280002017-11-21 1:03PM EST228.007.957.258.050.00-121222.73%
DIA171201C002290002017-11-17 11:11AM EST229.005.144.855.20+0.39+8.21%40430.00%
DIA171201C002300002017-11-24 11:25AM EST230.005.945.306.00+0.57+10.61%14517.90%
DIA171201C002310002017-11-21 9:47AM EST231.004.894.355.100.00-105416.85%
DIA171201C002320002017-11-21 2:25PM EST232.004.123.404.050.00-1620414.01%
DIA171201C002325002017-11-24 12:16PM EST232.503.502.983.60+0.22+6.71%25413.33%
DIA171201C002330002017-11-24 12:56PM EST233.002.832.572.98+0.18+6.79%521910.94%
DIA171201C002340002017-11-24 1:02PM EST234.001.971.792.14+0.02+1.03%558829.82%
DIA171201C002350002017-11-24 12:56PM EST235.001.271.131.33+0.04+3.25%2751,7318.30%
DIA171201C002360002017-11-24 12:58PM EST236.000.690.600.78+0.03+4.55%2912,5937.86%
DIA171201C002370002017-11-24 12:59PM EST237.000.350.250.44-0.01-2.78%1,3345097.89%
DIA171201C002375002017-11-24 12:30PM EST237.500.280.120.31+0.01+3.70%802767.80%
DIA171201C002380002017-11-24 11:25AM EST238.000.260.150.25+0.07+36.84%36698.20%
DIA171201C002390002017-11-24 11:09AM EST239.000.150.020.15-0.01-6.25%351568.72%
DIA171201C002400002017-11-24 9:57AM EST240.000.070.000.10+0.02+40.00%801009.42%
DIA171201C002425002017-11-21 3:02PM EST242.500.050.000.050.00-2013511.57%
DIA171201C002450002017-11-22 10:20AM EST245.000.050.000.070.00-23515.72%
DIA171201C002475002017-10-27 11:42AM EST247.500.090.060.14+0.02+28.57%15021.49%
DIA171201C002500002017-11-24 10:06AM EST250.000.020.000.03-0.02-50.00%12319.53%
DIA171201C002525002017-11-14 1:05PM EST252.500.020.000.060.00-1024.51%
DIA171201C002650002017-11-24 12:49PM EST265.000.030.000.060.00-1138.28%
DIA171201C002675002017-11-24 12:49PM EST267.500.030.000.060.00-1140.82%
DIA171201C002700002017-11-24 12:49PM EST270.000.030.000.060.00-1143.46%
PutsforDecember 1, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA171201P001985002017-11-21 12:28PM EST198.500.020.000.060.00-723253.71%
DIA171201P001990002017-11-21 9:30AM EST199.000.060.000.060.00-1553.13%
DIA171201P002000002017-11-20 1:08PM EST200.000.020.000.060.00-18851.56%
DIA171201P002025002017-11-16 1:26PM EST202.500.030.000.090.00-11050.98%
DIA171201P002050002017-11-24 12:49PM EST205.000.030.000.060.00-1144.73%
DIA171201P002100002017-11-24 10:06AM EST210.000.040.000.07-0.05-55.56%11638.67%
DIA171201P002125002017-11-14 9:30AM EST212.500.150.010.110.00-313137.79%
DIA171201P002150002017-11-21 12:51PM EST215.000.020.000.070.00-352231.74%
DIA171201P002160002017-10-20 10:43AM EST216.000.430.390.49-0.13-23.21%21744.09%
DIA171201P002170002017-11-16 10:56AM EST217.000.110.030.150.00-14432.91%
DIA171201P002175002017-11-02 2:10PM EST217.500.220.100.180.00-1233.25%
DIA171201P002180002017-11-21 1:52PM EST218.000.010.000.080.00-23128.13%
DIA171201P002190002017-10-31 12:05PM EST219.000.340.120.210.00-16431.84%
DIA171201P002200002017-11-22 12:01PM EST220.000.040.020.080.00-16725.29%
DIA171201P002210002017-11-21 10:00AM EST221.000.050.000.090.00-53424.41%
DIA171201P002220002017-11-24 9:45AM EST222.000.050.000.09-0.02-28.57%23922.95%
DIA171201P002225002017-11-03 9:57AM EST222.500.280.200.30-0.45-61.64%951028.37%
DIA171201P002230002017-11-22 10:15AM EST223.000.070.000.070.00-516820.51%
DIA171201P002240002017-11-24 1:11PM EST224.000.050.000.10-0.07-58.33%228820.41%
DIA171201P002250002017-11-24 12:42PM EST225.000.050.050.08-0.02-28.57%20122618.16%
DIA171201P002260002017-11-22 2:16PM EST226.000.110.000.100.00-62,96517.38%
DIA171201P002270002017-11-21 12:04PM EST227.000.070.050.120.00-61,92716.46%
DIA171201P002275002017-11-17 2:52PM EST227.500.400.300.47-0.28-41.18%465922.22%
DIA171201P002280002017-11-24 10:32AM EST228.000.080.020.12-0.03-27.27%2714114.84%
DIA171201P002290002017-11-24 11:41AM EST229.000.110.040.14-0.05-31.25%6018713.72%
DIA171201P002300002017-11-24 12:58PM EST230.000.110.060.16-0.09-45.00%23961812.45%
DIA171201P002310002017-11-24 12:55PM EST231.000.160.100.21-0.08-33.33%3140211.55%
DIA171201P002320002017-11-24 12:43PM EST232.000.230.180.24-0.14-37.84%8246610.08%
DIA171201P002325002017-11-24 12:28PM EST232.500.240.180.27-0.14-36.84%232369.45%
DIA171201P002330002017-11-24 12:48PM EST233.000.310.240.41-0.12-27.91%1064059.94%
DIA171201P002340002017-11-24 12:59PM EST234.000.450.400.52-0.19-29.69%1047678.50%
DIA171201P002350002017-11-24 12:56PM EST235.000.710.680.77-0.25-26.04%1755227.59%
DIA171201P002360002017-11-24 12:59PM EST236.001.191.131.35-0.17-12.50%2414468.18%
DIA171201P002370002017-11-24 11:21AM EST237.001.551.652.11-0.71-31.42%51519.13%
DIA171201P002375002017-11-24 12:49PM EST237.502.151.952.62+0.01+0.47%251410.51%
DIA171201P002380002017-11-24 11:10AM EST238.002.552.373.10+0.11+4.51%129711.55%
DIA171201P002390002017-11-24 12:49PM EST239.003.453.254.050.00-1113.33%
DIA171201P002400002017-11-24 12:04PM EST240.004.354.205.05+0.25+6.10%11315.45%
DIA171201P002425002017-11-24 12:49PM EST242.506.775.558.250.00-10028.24%
DIA171201P002450002017-10-24 9:28AM EST245.0011.0410.9511.950.00-9445.40%
DIA171201P002500002017-11-06 3:21PM EST250.0015.0614.3018.500.00-1350.78%