DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180126C002075002017-12-15 11:53PM EST207.5037.6237.7541.850.00-100.00%
DIA180126C002100002018-01-19 11:55PM EST210.0049.5050.0050.900.00-3600.00%
DIA180126C002175002018-01-03 12:16PM EST217.5031.2333.3036.050.00-330.00%
DIA180126C002200002018-01-19 10:43AM EST220.0040.0040.1040.95-1.00-2.44%600.00%
DIA180126C002250002018-01-19 11:55PM EST225.0034.0534.9035.950.00-600.00%
DIA180126C002300002017-12-15 11:53PM EST230.0016.0015.8519.100.00-200.00%
DIA180126C002330002017-12-22 10:18AM EST233.0015.1014.4015.35-0.60-3.82%660.00%
DIA180126C002350002018-01-17 9:48AM EST235.0023.7524.9526.000.00-110.00%
DIA180126C002360002018-01-16 3:31PM EST236.0022.3523.9525.000.00-300.00%
DIA180126C002370002018-01-10 10:55AM EST237.0016.5020.8021.700.00-150.00%
DIA180126C002375002017-12-21 10:59AM EST237.5011.5410.3011.150.00-2110.00%
DIA180126C002380002018-01-16 3:31PM EST238.0019.9521.9523.000.00-330.00%
DIA180126C002390002018-01-12 10:43AM EST239.0018.6418.8519.70+6.46+53.04%120.00%
DIA180126C002400002018-01-18 3:21PM EST240.0020.6020.1521.000.00-620.00%
DIA180126C002410002018-01-18 9:48AM EST241.0020.0418.9520.000.00-140.00%
DIA180126C002420002018-01-18 3:34PM EST242.0018.0718.0019.000.00-31080.00%
DIA180126C002425002018-01-18 1:56PM EST242.5017.8517.6518.500.00-2570.00%
DIA180126C002430002018-01-22 1:40PM EST243.0018.2518.9519.300.00-410145.65%
DIA180126C002440002018-01-22 12:08PM EST244.0017.0517.9018.300.00-4022843.65%
DIA180126C002450002018-01-22 3:43PM EST245.0016.6516.9017.250.00-110940.04%
DIA180126C002460002018-01-19 3:22PM EST246.0014.2714.0015.00-0.05-0.35%6660.00%
DIA180126C002470002018-01-23 9:30AM EST247.0014.8514.9515.30+0.20+1.37%225437.65%
DIA180126C002475002018-01-22 3:48PM EST247.5014.2514.4014.700.00-3043933.50%
DIA180126C002480002018-01-23 10:34AM EST248.0014.0013.9014.20+0.95+7.28%131232.57%
DIA180126C002490002018-01-22 3:31PM EST249.0012.5012.9013.350.00-122634.86%
DIA180126C002500002018-01-23 10:29AM EST250.0011.8711.9012.35+0.37+3.22%11,48132.76%
DIA180126C002510002018-01-22 9:52AM EST251.009.3510.9011.350.00-325330.66%
DIA180126C002520002018-01-22 9:53AM EST252.008.3710.0010.250.00-441926.17%
DIA180126C002525002018-01-22 4:00PM EST252.509.609.409.850.00-225027.44%
DIA180126C002530002018-01-23 10:44AM EST253.009.258.959.30+1.70+22.52%747925.29%
DIA180126C002540002018-01-23 10:36AM EST254.008.157.958.35+0.85+11.64%554824.17%
DIA180126C002550002018-01-23 9:44AM EST255.007.107.007.30+0.60+9.23%521,39620.97%
DIA180126C002560002018-01-22 4:01PM EST256.006.096.056.300.00-2642118.75%
DIA180126C002570002018-01-23 9:38AM EST257.004.935.055.35-0.02-0.40%162717.31%
DIA180126C002575002018-01-23 1:47PM EST257.504.854.604.85+0.35+7.78%11737716.11%
DIA180126C002580002018-01-23 10:29AM EST258.004.074.154.35-0.18-4.24%201,28714.89%
DIA180126C002590002018-01-23 11:44AM EST259.003.203.203.50-0.05-1.54%2299414.33%
DIA180126C002600002018-01-23 1:05PM EST260.002.442.522.60-0.01-0.41%1,2402,77112.57%
DIA180126C002610002018-01-23 1:13PM EST261.001.651.751.84-0.14-7.82%51374411.68%
DIA180126C002620002018-01-23 1:42PM EST262.001.141.141.22-0.06-5.00%2,51177111.13%
DIA180126C002625002018-01-23 1:42PM EST262.500.910.911.00-0.01-1.09%9562,68411.26%
DIA180126C002630002018-01-23 1:29PM EST263.000.650.680.77-0.22-25.29%7517510.98%
DIA180126C002640002018-01-23 1:42PM EST264.000.410.370.43-0.13-24.07%27880210.62%
DIA180126C002650002018-01-23 12:31PM EST265.000.230.190.26-0.06-20.69%1412,44011.01%
DIA180126C002660002018-01-23 9:46AM EST266.000.190.090.14+0.07+58.33%1015411.13%
DIA180126C002670002018-01-23 1:31PM EST267.000.060.030.11+0.01+20.00%10024612.35%
DIA180126C002675002018-01-23 9:56AM EST267.500.030.020.07-0.08-72.73%2536712.06%
DIA180126C002700002018-01-22 1:53PM EST270.000.020.000.010.00-716312.11%
DIA180126C002725002017-12-15 11:53PM EST272.500.010.000.110.00-1121.97%
DIA180126C002750002018-01-23 1:44PM EST275.000.030.000.040.00-6622.07%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180126P002075002018-01-02 3:33PM EST207.500.050.000.070.00-10310286.72%
DIA180126P002100002018-01-18 11:14AM EST210.000.010.000.010.00-104168.75%
DIA180126P002175002017-12-29 11:44PM EST217.500.160.100.250.00-404087.89%
DIA180126P002200002018-01-19 3:32PM EST220.000.010.000.02-0.03-75.00%30912159.38%
DIA180126P002225002018-01-19 3:31PM EST222.500.010.000.05-0.04-80.00%1504960.94%
DIA180126P002250002018-01-19 9:58AM EST225.000.040.000.05-0.08-66.67%16557.03%
DIA180126P002275002018-01-02 11:20AM EST227.500.230.060.120.00-20020162.70%
DIA180126P002300002018-01-16 9:30AM EST230.000.030.000.060.00-51350.78%
DIA180126P002310002018-01-12 9:30AM EST231.000.050.000.08-0.02-28.57%3450.78%
DIA180126P002320002018-01-16 10:26AM EST232.000.020.000.060.00-220651.95%
DIA180126P002325002018-01-12 11:18AM EST232.500.020.000.09-0.15-88.24%5054.30%
DIA180126P002330002018-01-19 1:52PM EST233.000.040.000.06-0.08-66.67%12350.39%
DIA180126P002340002018-01-09 1:46PM EST234.000.110.000.100.00-314152.54%
DIA180126P002350002018-01-10 10:26AM EST235.000.110.000.100.00-103750.88%
DIA180126P002360002018-01-05 11:24AM EST236.000.150.110.18-0.04-21.05%5010252.15%
DIA180126P002370002018-01-12 10:19AM EST237.000.050.030.11-0.13-72.22%22148.24%
DIA180126P002375002018-01-10 3:06PM EST237.500.120.030.140.00-10949.22%
DIA180126P002380002018-01-22 10:24AM EST238.000.020.000.040.00-55340.23%
DIA180126P002390002018-01-19 12:48PM EST239.000.080.010.07-0.02-20.00%5238441.80%
DIA180126P002400002018-01-23 10:37AM EST240.000.020.000.04-0.01-33.33%1094837.11%
DIA180126P002410002018-01-22 9:57AM EST241.000.040.000.040.00-638235.55%
DIA180126P002420002018-01-19 3:57PM EST242.000.070.040.09-0.04-36.36%11525138.28%
DIA180126P002425002018-01-19 3:54PM EST242.500.070.030.09-0.01-12.50%746337.50%
DIA180126P002430002018-01-19 1:52PM EST243.000.090.000.09+0.02+28.57%287036.62%
DIA180126P002440002018-01-22 9:58AM EST244.000.060.000.050.00-304,40031.84%
DIA180126P002450002018-01-22 12:16PM EST245.000.040.020.050.00-262,25030.27%
DIA180126P002460002018-01-19 3:21PM EST246.000.100.040.13-0.06-37.50%25,13633.59%
DIA180126P002470002018-01-22 1:00PM EST247.000.050.000.060.00-1132,33027.93%
DIA180126P002475002018-01-22 12:32PM EST247.500.040.000.040.00-142,00225.49%
DIA180126P002480002018-01-18 12:02PM EST248.000.180.050.130.00-4043329.98%
DIA180126P002490002018-01-19 2:35PM EST249.000.110.040.15-0.13-54.17%3026929.00%
DIA180126P002500002018-01-22 2:50PM EST250.000.040.000.050.00-6496322.27%
DIA180126P002510002018-01-22 2:50PM EST251.000.060.010.050.00-19196920.70%
DIA180126P002520002018-01-22 3:48PM EST252.000.060.010.060.00-5176419.73%
DIA180126P002525002018-01-23 9:44AM EST252.500.040.010.06-0.05-55.56%118518.85%
DIA180126P002530002018-01-23 11:08AM EST253.000.050.030.07-0.01-16.67%138518.46%
DIA180126P002540002018-01-23 10:07AM EST254.000.060.030.08-0.03-33.33%1524317.19%
DIA180126P002550002018-01-23 1:31PM EST255.000.060.040.090.00-1431,28015.77%
DIA180126P002560002018-01-23 12:20PM EST256.000.090.050.10-0.05-35.71%1060214.26%
DIA180126P002570002018-01-23 12:41PM EST257.000.140.100.15-0.08-36.36%2667613.62%
DIA180126P002575002018-01-23 12:41PM EST257.500.140.110.16-0.07-33.33%1581612.79%
DIA180126P002580002018-01-23 1:14PM EST258.000.200.140.19-0.07-25.93%1,3791,79912.31%
DIA180126P002590002018-01-23 12:53PM EST259.000.360.240.29-0.09-20.00%2521,20111.60%
DIA180126P002600002018-01-23 1:51PM EST260.000.430.400.46-0.12-21.82%2081,86011.06%
DIA180126P002610002018-01-23 1:20PM EST261.000.770.650.70-0.08-9.41%10336110.35%
DIA180126P002620002018-01-23 1:45PM EST262.001.131.031.10-0.21-15.67%69318610.07%
DIA180126P002625002018-01-23 1:19PM EST262.501.461.321.43+0.03+2.10%10136110.65%
DIA180126P002630002018-01-23 9:52AM EST263.001.721.571.65-0.09-4.97%10109.84%
DIA180126P002640002018-01-23 9:31AM EST264.002.562.242.45-1.97-43.49%1110.89%
DIA180126P002650002018-01-22 10:14AM EST265.004.563.003.300.00-134411.65%
DIA180126P002660002018-01-22 12:34PM EST266.004.713.854.250.00-1413.21%
DIA180126P002670002018-01-19 11:57PM EST267.007.506.207.150.00-1,0009137.89%
DIA180126P002700002018-01-22 9:37AM EST270.009.957.758.100.00-7117.53%
DIA180126P002850002018-01-19 11:57PM EST285.0024.8024.2025.150.00-2276.88%
DIA180126P002900002018-01-23 9:40AM EST290.0028.2227.7528.15-1.58-5.30%12250.59%