DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180119C000850002017-06-02 10:52PM EST85.00113.92145.75149.950.00-32300.00%
DIA180119C000900002017-12-14 3:04PM EST90.00155.90154.15158.800.00-6100.00%
DIA180119C000950002017-06-02 10:52PM EST95.00111.15135.75139.950.00-210.00%
DIA180119C001000002018-01-11 4:02PM EST100.00155.60157.75158.350.00-5212368.75%
DIA180119C001050002017-12-15 11:52PM EST105.00140.95139.00143.800.00-1000.00%
DIA180119C001150002017-11-17 10:12AM EST115.00118.64116.55120.90-0.94-0.79%110.00%
DIA180119C001200002017-12-08 9:39AM EST120.00122.51120.60125.20+7.76+6.76%220.00%
DIA180119C001250002017-11-16 3:42PM EST125.00109.75106.50110.900.00-49500.00%
DIA180119C001300002018-01-02 10:32AM EST130.00118.26120.55124.950.00-330.00%
DIA180119C001350002017-11-16 3:36PM EST135.0099.9596.40101.000.00-8000.00%
DIA180119C001400002017-11-17 10:29AM EST140.0093.8691.7095.90-1.39-1.46%120.00%
DIA180119C001450002018-01-12 11:49AM EST145.00112.75112.75113.55+9.97+9.70%57249.22%
DIA180119C001500002018-01-11 4:10PM EST150.00105.70107.75108.350.00-7372219.92%
DIA180119C001550002017-12-14 3:35PM EST155.0091.1289.9094.250.00-21500.00%
DIA180119C001600002018-01-08 9:30AM EST160.0092.5097.7598.550.00-15210.55%
DIA180119C001640002017-12-14 3:31PM EST164.0082.4180.6084.950.00-200.00%
DIA180119C001650002018-01-08 1:25PM EST165.0088.0092.7593.600.00-55201.17%
DIA180119C001660002017-12-19 11:33AM EST166.0081.5980.1582.300.00-150.00%
DIA180119C001680002017-08-18 8:30AM EST168.0049.4662.7567.100.00-600.00%
DIA180119C001700002017-12-13 12:16PM EST170.0077.0774.5079.200.00-2000.00%
DIA180119C001720002017-06-28 12:28PM EST172.0042.9558.7563.100.00-200.00%
DIA180119C001730002017-11-16 3:05PM EST173.0061.9358.7063.000.00-2020.00%
DIA180119C001750002017-11-16 3:36PM EST175.0060.0556.7060.950.00-4,84020.00%
DIA180119C001760002018-01-05 3:40PM EST176.0076.5375.9077.85+17.75+30.20%550.00%
DIA180119C001770002018-01-11 12:29PM EST177.0078.0080.7581.600.00-55173.05%
DIA180119C001780002017-11-16 3:36PM EST178.0056.8053.6058.000.00-60010.00%
DIA180119C001790002017-11-16 3:36PM EST179.0055.5552.4557.000.00-30000.00%
DIA180119C001800002017-12-14 3:32PM EST180.0066.1665.6568.850.00-1000.00%
DIA180119C001810002017-11-16 2:34PM EST181.0054.2050.7555.250.00-20000.00%
DIA180119C001820002017-11-16 2:35PM EST182.0053.2049.9553.250.00-20010.00%
DIA180119C001830002018-01-02 10:37AM EST183.0065.1868.8570.550.00-3130.00%
DIA180119C001840002017-12-14 3:33PM EST184.0062.1960.8565.050.00-1000.00%
DIA180119C001850002018-01-12 3:56PM EST185.0072.9672.7573.60+9.81+15.53%1018155.08%
DIA180119C001860002017-12-15 9:51AM EST186.0060.0059.6563.15+10.20+20.48%1500.00%
DIA180119C001870002018-01-12 10:22AM EST187.0070.4570.7571.60+9.45+15.49%55150.68%
DIA180119C001880002017-12-20 3:59PM EST188.0059.6058.4060.400.00-2050.00%
DIA180119C001900002018-01-11 2:25PM EST190.0065.0167.7568.600.00-1028144.14%
DIA180119C001950002017-12-15 12:54PM EST195.0051.7550.9053.40+0.64+1.25%1100.00%
DIA180119C001990002017-12-15 11:52PM EST199.0046.5546.8050.250.00-550.00%
DIA180119C002000002018-01-12 12:08PM EST200.0057.6557.9058.45+4.26+7.98%2645123.05%
DIA180119C002050002018-01-12 12:51PM EST205.0052.3952.8053.35+2.30+4.59%353104.69%
DIA180119C002100002018-01-05 3:30PM EST210.0042.5542.1543.45+4.70+12.42%6510.00%
DIA180119C002150002018-01-12 2:06PM EST215.0042.6842.8043.50+4.08+10.57%540990.92%
DIA180119C002180002017-12-22 11:52PM EST218.0030.5028.3531.000.00-110.00%
DIA180119C002200002018-01-12 10:52AM EST220.0037.7537.8038.35+2.70+7.70%170676.17%
DIA180119C002210002018-01-05 3:24PM EST221.0031.4831.3032.80+1.94+6.57%390.00%
DIA180119C002220002018-01-03 12:46PM EST222.0026.8829.7531.600.00-1350.00%
DIA180119C002230002017-12-18 9:35AM EST223.0025.5723.9025.600.00-150.00%
DIA180119C002240002018-01-12 9:51AM EST224.0033.2033.8034.50+6.40+23.88%52073.34%
DIA180119C002250002018-01-12 12:03PM EST225.0032.7533.0033.50+2.49+8.23%22,65576.12%
DIA180119C002260002017-12-14 12:17PM EST226.0020.6319.7022.700.00-1150.00%
DIA180119C002270002018-01-02 10:56AM EST227.0020.9424.9526.850.00-1250.00%
DIA180119C002280002018-01-03 12:46PM EST228.0020.9024.1525.800.00-1150.00%
DIA180119C002290002018-01-12 12:41PM EST229.0028.5728.8029.65+8.90+45.25%31666.99%
DIA180119C002300002018-01-12 3:47PM EST230.0027.9827.8028.45+2.83+11.25%52,24060.45%
DIA180119C002310002018-01-12 9:40AM EST231.0025.8026.8027.65+7.75+42.94%142762.99%
DIA180119C002320002018-01-10 3:53PM EST232.0021.6925.8026.650.00-220060.94%
DIA180119C002330002017-12-29 12:03PM EST233.0015.6313.3515.60+1.52+10.77%46490.00%
DIA180119C002340002018-01-10 10:14AM EST234.0019.2223.8024.650.00-21,09556.93%
DIA180119C002350002018-01-12 3:47PM EST235.0023.0022.9523.40+2.95+14.71%2183,83953.03%
DIA180119C002360002018-01-11 11:09AM EST236.0019.0021.8022.650.00-267052.88%
DIA180119C002370002018-01-12 3:26PM EST237.0020.6320.8021.50+4.02+24.20%645358.79%
DIA180119C002375002018-01-04 11:13AM EST237.5013.4014.9015.950.00-200.00%
DIA180119C002380002018-01-12 3:33PM EST238.0019.7619.8020.45+2.92+17.34%752455.27%
DIA180119C002390002018-01-12 10:13AM EST239.0018.2018.9019.40+5.50+43.31%52764651.81%
DIA180119C002400002018-01-12 3:36PM EST240.0018.0017.9518.40+3.30+22.45%927,02149.66%
DIA180119C002410002018-01-12 3:27PM EST241.0016.6016.8017.40+2.63+18.83%1178047.46%
DIA180119C002420002018-01-12 3:50PM EST242.0016.0315.9516.40+2.46+18.13%321,91045.26%
DIA180119C002425002017-12-27 3:57PM EST242.506.105.305.900.00-2020.00%
DIA180119C002430002018-01-12 3:31PM EST243.0014.6514.9515.45+2.42+19.79%7387144.14%
DIA180119C002440002018-01-12 3:38PM EST244.0013.8013.9514.40+2.59+23.10%361,70740.82%
DIA180119C002450002018-01-12 3:40PM EST245.0012.8512.9513.40+1.95+17.89%552,88138.57%
DIA180119C002460002018-01-12 4:12PM EST246.0012.1911.9512.45+3.07+33.66%821,72137.31%
DIA180119C002470002018-01-12 3:49PM EST247.0011.0210.9511.45+2.37+27.40%791,75934.99%
DIA180119C002475002018-01-12 3:33PM EST247.5010.2910.4510.95+2.44+31.08%2270933.81%
DIA180119C002480002018-01-12 4:02PM EST248.0010.049.9510.45+2.24+28.72%3304,87632.62%
DIA180119C002490002018-01-12 3:49PM EST249.009.008.959.45+2.46+37.61%1561,55530.25%
DIA180119C002500002018-01-12 3:53PM EST250.008.058.008.45+2.10+35.29%1617,57527.83%
DIA180119C002510002018-01-12 3:58PM EST251.006.987.007.45+2.45+54.08%3756525.39%
DIA180119C002520002018-01-12 4:04PM EST252.006.155.956.45+2.55+70.83%6211,05222.85%
DIA180119C002525002018-01-12 3:51PM EST252.505.555.555.95+2.09+60.40%18332421.58%
DIA180119C002530002018-01-12 3:57PM EST253.004.935.055.45+1.93+64.33%1,3931,67820.29%
DIA180119C002540002018-01-12 4:07PM EST254.004.304.154.50+2.07+92.83%8131,41818.26%
DIA180119C002550002018-01-12 4:01PM EST255.003.333.153.55+1.86+126.53%2,0883,72216.02%
DIA180119C002560002018-01-12 4:07PM EST256.002.532.502.76+1.60+172.04%2,4712,77415.19%
DIA180119C002570002018-01-12 4:05PM EST257.001.811.792.02+1.28+241.51%71633514.16%
DIA180119C002580002018-01-12 4:08PM EST258.001.201.171.36+0.92+328.57%2,44431313.04%
DIA180119C002590002018-01-12 3:57PM EST259.000.630.690.85+0.48+320.00%2,7673512.27%
DIA180119C002600002018-01-12 4:07PM EST260.000.430.400.50+0.30+230.77%1,04599311.87%
DIA180119C002625002018-01-12 4:07PM EST262.500.130.120.13+0.11+550.00%7841912.26%
DIA180119C002650002018-01-12 3:49PM EST265.000.040.030.06+0.02+100.00%13097514.55%
DIA180119C002700002018-01-04 11:25AM EST270.000.010.000.060.00-16422.46%
DIA180119C002750002018-01-09 9:43AM EST275.000.050.000.060.00-10229.69%
DIA180119C002800002018-01-12 10:35AM EST280.000.020.000.020.00-606031.84%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180119P000800002017-09-27 9:41AM EST80.000.020.000.030.00-23379362.50%
DIA180119P000850002017-10-12 2:05PM EST85.000.020.000.030.00-10108343.75%
DIA180119P000900002017-08-29 10:41AM EST90.000.010.000.040.00-4666334.38%
DIA180119P000950002017-09-25 2:05PM EST95.000.020.000.030.00-2241309.38%
DIA180119P001000002017-11-09 12:08PM EST100.000.010.000.010.00-41,050268.75%
DIA180119P001050002017-11-09 12:08PM EST105.000.010.000.010.00-4106256.25%
DIA180119P001100002017-10-04 11:41AM EST110.000.010.000.040.00-4103273.44%
DIA180119P001150002017-11-17 9:32AM EST115.000.010.000.060.00-4113270.31%
DIA180119P001200002017-11-29 10:30AM EST120.000.010.000.04-0.01-50.00%47,518246.88%
DIA180119P001250002017-11-22 10:00AM EST125.000.010.000.010.00-4180212.50%
DIA180119P001300002017-11-29 10:29AM EST130.000.010.000.06-0.01-50.00%4572231.25%
DIA180119P001350002017-10-20 1:08PM EST135.000.050.030.09-0.01-16.67%2586235.16%
DIA180119P001400002017-11-20 9:30AM EST140.000.010.000.070.00-2910210.94%
DIA180119P001450002017-12-14 1:43PM EST145.000.010.000.040.00-20738189.06%
DIA180119P001500002017-12-11 9:59AM EST150.000.010.000.040.00-122,813178.13%
DIA180119P001550002017-11-29 2:19PM EST155.000.040.000.07-0.01-20.00%11863178.13%
DIA180119P001600002017-12-20 10:00AM EST160.000.010.000.060.00-11,810164.84%
DIA180119P001640002017-11-17 11:14AM EST164.000.060.000.12+0.02+50.00%25335168.75%
DIA180119P001650002018-01-02 2:57PM EST165.000.010.000.060.00-81,007154.69%
DIA180119P001660002017-12-07 9:59AM EST166.000.040.000.08-0.01-20.00%2863157.81%
DIA180119P001670002017-11-20 12:06PM EST167.000.050.000.090.00-25438157.81%
DIA180119P001680002017-11-20 12:05PM EST168.000.050.000.100.00-25558157.42%
DIA180119P001690002017-12-01 10:07AM EST169.000.050.000.08+0.01+25.00%67158151.56%
DIA180119P001700002018-01-12 3:30PM EST170.000.010.000.06-0.03-75.00%100922145.31%
DIA180119P001710002017-11-24 12:15PM EST171.000.040.000.10-0.01-20.00%50223151.56%
DIA180119P001720002017-11-24 12:15PM EST172.000.040.000.10-0.01-20.00%50434149.22%
DIA180119P001730002017-12-04 11:00AM EST173.000.070.000.09+0.04+133.33%389684146.09%
DIA180119P001740002017-12-04 10:31AM EST174.000.070.000.10+0.02+40.00%373228145.31%
DIA180119P001750002017-12-11 10:39AM EST175.000.020.000.070.00-61,045138.28%
DIA180119P001760002017-12-08 2:53PM EST176.000.050.000.08-0.02-28.57%181258138.28%
DIA180119P001770002017-12-11 11:08AM EST177.000.030.000.070.00-1123134.38%
DIA180119P001780002017-11-24 9:51AM EST178.000.080.020.12+0.02+33.33%2151143.36%
DIA180119P001790002017-12-07 2:37PM EST179.000.070.000.11+0.01+16.67%1273137.50%
DIA180119P001800002018-01-02 10:00AM EST180.000.010.000.010.00-81,139109.38%
DIA180119P001810002017-11-07 9:30AM EST181.000.050.030.140.00-3143140.63%
DIA180119P001820002017-12-12 11:38AM EST182.000.040.000.080.00-7514127.34%
DIA180119P001830002017-10-24 8:30AM EST183.000.200.240.320.00-3638160.94%
DIA180119P001840002017-11-15 9:30AM EST184.000.100.100.240.00-2344147.46%
DIA180119P001850002017-12-12 9:35AM EST185.000.050.000.090.00-17418123.44%
DIA180119P001860002017-11-17 9:45AM EST186.000.040.000.070.00-3937117.97%
DIA180119P001870002017-12-15 12:34PM EST187.000.030.000.09-0.04-57.14%101,097119.53%
DIA180119P001880002017-12-13 10:55AM EST188.000.040.000.090.00-10735117.97%
DIA180119P001900002017-12-26 2:28PM EST190.000.010.000.070.00-1304,049111.33%
DIA180119P001920002017-11-24 12:51PM EST192.000.100.100.230.00-33130.47%
DIA180119P001930002017-12-05 11:15AM EST193.000.140.040.16+0.14-814119.92%
DIA180119P001950002018-01-04 3:54PM EST195.000.010.000.010.00-451,90484.38%
DIA180119P001960002017-12-20 10:07AM EST196.000.040.000.090.00-10420103.91%
DIA180119P001990002017-12-26 11:39AM EST199.000.030.000.080.00-333497.27%
DIA180119P002000002018-01-12 10:10AM EST200.000.030.000.03+0.01+50.00%13,97485.94%
DIA180119P002010002017-12-01 11:51PM EST201.000.180.150.270.00-10116.60%
DIA180119P002030002017-12-22 11:54PM EST203.000.050.000.120.00-313194.92%
DIA180119P002050002017-12-27 3:50PM EST205.000.050.000.110.00-62,51890.63%
DIA180119P002060002018-01-03 1:31PM EST206.000.010.000.060.00-127382.81%
DIA180119P002070002017-12-26 3:05PM EST207.000.060.000.130.00-15016588.87%
DIA180119P002100002018-01-11 2:13PM EST210.000.010.000.010.00-21,79764.06%
DIA180119P002120002018-01-04 12:24PM EST212.000.010.000.040.00-11670.31%
DIA180119P002140002018-01-11 3:17PM EST214.000.010.000.060.00-21,17669.92%
DIA180119P002150002018-01-09 3:58PM EST215.000.010.000.010.00-61,49157.81%
DIA180119P002160002017-12-11 3:23PM EST216.000.230.120.240.00-8884.86%
DIA180119P002180002018-01-02 10:44AM EST218.000.090.000.070.00-17264.84%
DIA180119P002190002017-12-29 4:03PM EST219.000.130.080.21-0.02-13.33%21476.56%
DIA180119P002200002018-01-09 1:25PM EST220.000.030.000.060.00-29,81760.55%
DIA180119P002210002018-01-10 10:29AM EST221.000.010.000.060.00-110658.98%
DIA180119P002220002018-01-04 3:25PM EST222.000.040.000.070.00-114858.59%
DIA180119P002230002018-01-08 10:57AM EST223.000.030.000.060.00-1138455.86%
DIA180119P002240002018-01-12 2:30PM EST224.000.010.000.060.00-1229354.69%
DIA180119P002250002018-01-12 12:52PM EST225.000.010.000.06-0.01-50.00%2926,85853.13%
DIA180119P002260002018-01-09 11:01AM EST226.000.010.000.060.00-328151.56%
DIA180119P002270002018-01-12 1:06PM EST227.000.020.000.060.00-121950.00%
DIA180119P002275002018-01-03 9:32AM EST227.500.130.020.070.00-27851.56%
DIA180119P002280002018-01-09 11:27AM EST228.000.040.000.060.00-2014752.73%
DIA180119P002290002018-01-12 2:30PM EST229.000.030.000.060.00-1234651.17%
DIA180119P002300002017-04-25 8:30AM EST230.0023.800.000.000.00-21425.00%
DIA180119P002310002018-01-12 1:01PM EST231.000.010.000.06-0.07-87.50%426347.85%
DIA180119P002320002018-01-12 1:06PM EST232.000.040.000.06+0.03+300.00%466246.29%
DIA180119P002325002018-01-11 9:30AM EST232.500.020.000.060.00-2145.51%
DIA180119P002330002018-01-12 1:25PM EST233.000.020.000.06-0.02-50.00%21,14044.53%
DIA180119P002340002018-01-12 12:48PM EST234.000.020.000.020.00-21,30737.50%
DIA180119P002350002018-01-12 10:49AM EST235.000.030.000.06+0.02+200.00%73,99541.41%
DIA180119P002360002018-01-12 10:12AM EST236.000.020.000.07-0.03-60.00%275540.63%
DIA180119P002370002018-01-11 3:50PM EST237.000.020.000.070.00-443838.87%
DIA180119P002375002018-01-05 12:42PM EST237.500.130.080.14+0.01+8.33%111242.68%
DIA180119P002380002018-01-12 3:11PM EST238.000.010.000.07-0.02-66.67%21,54337.31%
DIA180119P002390002018-01-12 11:52AM EST239.000.020.000.07+0.01+100.00%281935.55%
DIA180119P002400002018-01-12 3:39PM EST240.000.010.000.03-0.01-50.00%1315,35930.08%
DIA180119P002410002018-01-12 10:12AM EST241.000.020.010.09-0.01-33.33%14,07533.59%
DIA180119P002420002018-01-12 3:51PM EST242.000.020.000.08-0.01-33.33%374,70631.25%
DIA180119P002430002018-01-12 3:40PM EST243.000.030.030.09-0.01-25.00%181,96930.08%
DIA180119P002440002018-01-12 12:49PM EST244.000.020.000.09-0.01-33.33%21,63628.42%
DIA180119P002450002018-01-12 3:40PM EST245.000.050.020.06+0.01+25.00%394,40624.90%
DIA180119P002460002018-01-12 1:31PM EST246.000.020.030.10-0.02-50.00%61,10625.39%
DIA180119P002470002018-01-12 3:58PM EST247.000.040.020.10+0.01+33.33%101,71323.54%
DIA180119P002475002018-01-11 4:07PM EST247.500.050.020.100.00-12467222.66%
DIA180119P002480002018-01-12 3:40PM EST248.000.060.030.11-0.01-14.29%102,29522.17%
DIA180119P002490002018-01-12 1:45PM EST249.000.040.030.11-0.06-60.00%281,18520.31%
DIA180119P002500002018-01-12 3:51PM EST250.000.060.040.10-0.07-53.85%2505,68718.07%
DIA180119P002510002018-01-12 3:56PM EST251.000.090.090.13-0.09-50.00%2851,01917.14%
DIA180119P002520002018-01-12 4:02PM EST252.000.130.080.15-0.09-40.91%2681,06315.67%
DIA180119P002525002018-01-12 4:02PM EST252.500.150.090.17-0.14-48.28%2771,38715.14%
DIA180119P002530002018-01-12 4:02PM EST253.000.180.150.19-0.21-53.85%40789614.50%
DIA180119P002540002018-01-12 4:02PM EST254.000.250.180.26-0.31-55.36%31783013.53%
DIA180119P002550002018-01-12 3:58PM EST255.000.370.290.38-0.47-55.95%1,0681,14512.79%
DIA180119P002560002018-01-12 11:56PM EST256.000.560.470.600.00-1,43318812.53%
DIA180119P002570002018-01-12 11:56PM EST257.000.840.740.910.00-1,98715812.23%
DIA180119P002575002018-01-12 4:04PM EST257.501.040.921.14-1.42-57.72%420512.40%
DIA180119P002580002018-01-12 11:56PM EST258.001.421.131.340.00-4211212.01%
DIA180119P002590002018-01-12 3:53PM EST259.001.831.661.95-2.82-60.65%47222512.37%
DIA180119P002600002018-01-12 3:58PM EST260.002.622.272.54-3.38-56.33%841111.28%
DIA180119P002625002018-01-12 11:56PM EST262.504.854.304.800.00-1013.97%
DIA180119P002650002017-12-20 2:44PM EST265.0018.0016.4019.400.00-47128.98%
DIA180119P002700002017-12-22 11:54PM EST270.0022.0021.4023.250.00-11141.10%
DIA180119P002750002017-12-22 1:49PM EST275.0027.8526.8029.20-13.05-31.91%33163.75%
DIA180119P002800002018-01-05 11:48PM EST280.0027.4026.9527.550.00-1621119.53%
DIA180119P003350002017-12-07 6:37PM EST335.0093.3092.6093.550.00-8181361.62%