DIA - SPDR Dow Jones Industrial Average ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
CallsforNovember 2, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA181102C00230000 | 2018-10-19 11:55PM EDT | 230.00 | 27.50 | 23.65 | 25.55 | 0.00 | - | 4 | 2 | 45.41% |
| DIA181102C00240000 | 2018-10-19 12:54PM EDT | 240.00 | 15.35 | 14.90 | 15.45 | +0.35 | +2.33% | 20 | 13 | 30.14% |
| DIA181102C00297500 | 2018-10-16 2:52PM EDT | 297.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 34.77% |
PutsforNovember 2, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA181102P00205000 | 2018-10-18 12:41PM EDT | 205.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 51.37% |
| DIA181102P00210000 | 2018-10-17 10:25AM EDT | 210.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 2 | 63 | 49.51% |
| DIA181102P00215000 | 2018-10-16 2:53PM EDT | 215.00 | 0.12 | 0.19 | 0.23 | 0.00 | - | 2 | 2 | 46.88% |
| DIA181102P00220000 | 2018-10-18 2:22PM EDT | 220.00 | 0.22 | 0.06 | 0.22 | 0.00 | - | 10 | 21 | 41.11% |
| DIA181102P00222500 | 2018-10-19 11:56PM EDT | 222.50 | 0.15 | 0.08 | 0.24 | 0.00 | - | 10 | 0 | 39.01% |
| DIA181102P00225000 | 2018-10-16 2:53PM EDT | 225.00 | 0.54 | 0.37 | 0.46 | 0.00 | +260.00% | 118 | 1 | 41.26% |
| DIA181102P00227500 | 2018-10-18 2:01PM EDT | 227.50 | 0.38 | 0.14 | 0.31 | 0.00 | - | 21 | 36 | 35.25% |
| DIA181102P00230000 | 2018-10-19 2:42PM EDT | 230.00 | 0.32 | 0.19 | 0.37 | -0.01 | -3.03% | 10 | 148 | 33.62% |
| DIA181102P00232500 | 2018-10-18 3:20PM EDT | 232.50 | 0.52 | 0.32 | 0.38 | 0.00 | - | 18 | 75 | 30.88% |
| DIA181102P00235000 | 2018-10-19 11:01AM EDT | 235.00 | 0.35 | 0.41 | 0.47 | -0.30 | -46.15% | 8 | 27 | 29.37% |
| DIA181102P00237500 | 2018-10-19 2:57PM EDT | 237.50 | 0.60 | 0.54 | 0.60 | -0.20 | -25.00% | 12 | 15 | 28.03% |
| DIA181102P00240000 | 2018-10-19 11:33AM EDT | 240.00 | 0.66 | 0.70 | 0.77 | -0.29 | -30.53% | 105 | 339 | 26.67% |
| DIA181102P00242500 | 2018-10-19 3:55PM EDT | 242.50 | 0.85 | 0.92 | 1.00 | -0.36 | -29.75% | 55 | 222 | 25.35% |
| DIA181102P00245000 | 2018-10-19 3:56PM EDT | 245.00 | 1.15 | 1.21 | 1.30 | -0.40 | -25.81% | 136 | 157 | 23.99% |
| DIA181102P00247500 | 2018-10-19 3:54PM EDT | 247.50 | 1.49 | 1.61 | 1.72 | -0.74 | -33.18% | 39 | 215 | 22.74% |
| DIA181102P00250000 | 2018-10-19 3:27PM EDT | 250.00 | 2.07 | 2.15 | 2.28 | -0.70 | -25.27% | 168 | 218 | 21.50% |
| DIA181102P00251000 | 2018-10-19 2:56PM EDT | 251.00 | 2.34 | 2.39 | 2.53 | -0.38 | -13.97% | 18 | 131 | 20.87% |
| DIA181102P00252000 | 2018-10-19 2:52PM EDT | 252.00 | 2.62 | 2.68 | 2.84 | -0.43 | -14.10% | 88 | 320 | 20.41% |
| DIA181102P00252500 | 2018-10-19 2:05PM EDT | 252.50 | 3.20 | 2.83 | 3.05 | -0.90 | -21.95% | 23 | 361 | 20.40% |
| DIA181102P00253000 | 2018-10-19 3:51PM EDT | 253.00 | 2.75 | 2.99 | 3.20 | -0.90 | -24.66% | 73 | 890 | 20.02% |
| DIA181102P00254000 | 2018-10-19 4:00PM EDT | 254.00 | 3.35 | 3.35 | 3.55 | -0.60 | -15.19% | 186 | 175 | 19.38% |
| DIA181102P00255000 | 2018-10-19 4:00PM EDT | 255.00 | 3.85 | 3.75 | 4.00 | -0.40 | -9.41% | 406 | 247 | 19.04% |
| DIA181102P00256000 | 2018-10-19 3:36PM EDT | 256.00 | 3.97 | 4.20 | 4.50 | -1.53 | -27.82% | 54 | 324 | 18.73% |
| DIA181102P00257000 | 2018-10-19 2:21PM EDT | 257.00 | 4.95 | 4.65 | 5.05 | -0.70 | -12.39% | 13 | 509 | 18.45% |
| DIA181102P00257500 | 2018-10-19 12:18PM EDT | 257.50 | 4.75 | 4.95 | 5.30 | -0.80 | -14.41% | 9 | 88 | 18.07% |
| DIA181102P00258000 | 2018-10-19 2:21PM EDT | 258.00 | 5.50 | 5.20 | 5.65 | -0.90 | -14.06% | 2 | 226 | 18.19% |
| DIA181102P00259000 | 2018-10-19 3:19PM EDT | 259.00 | 6.00 | 5.85 | 6.30 | -0.84 | -12.28% | 32 | 160 | 17.96% |
| DIA181102P00260000 | 2018-10-19 3:36PM EDT | 260.00 | 6.26 | 6.50 | 6.95 | -1.03 | -14.13% | 29 | 246 | 17.44% |
| DIA181102P00261000 | 2018-10-19 9:51AM EDT | 261.00 | 6.40 | 7.20 | 7.70 | -2.17 | -25.32% | 5 | 353 | 17.30% |
| DIA181102P00262000 | 2018-10-19 10:03AM EDT | 262.00 | 7.13 | 8.00 | 8.55 | -4.25 | -37.35% | 1 | 286 | 17.63% |
| DIA181102P00262500 | 2018-10-18 12:38PM EDT | 262.50 | 8.89 | 8.40 | 8.95 | 0.00 | - | 2 | 273 | 17.52% |
| DIA181102P00263000 | 2018-10-17 11:37AM EDT | 263.00 | 7.55 | 8.80 | 9.40 | 0.00 | - | 10 | 710 | 17.76% |
| DIA181102P00264000 | 2018-10-18 10:35AM EDT | 264.00 | 8.23 | 9.65 | 10.30 | 0.00 | - | 15 | 246 | 18.15% |
| DIA181102P00265000 | 2018-10-17 9:39AM EDT | 265.00 | 9.20 | 10.15 | 11.85 | 0.00 | - | 5 | 246 | 24.06% |
| DIA181102P00266000 | 2018-10-18 3:48PM EDT | 266.00 | 12.45 | 11.20 | 12.70 | 0.00 | - | 6 | 355 | 24.20% |
| DIA181102P00267000 | 2018-10-18 9:44AM EDT | 267.00 | 11.62 | 11.60 | 14.25 | 0.00 | - | 1 | 401 | 29.82% |
| DIA181102P00267500 | 2018-10-15 3:05PM EDT | 267.50 | 13.24 | 12.25 | 14.60 | 0.00 | - | 1 | 882 | 29.37% |
| DIA181102P00268000 | 2018-10-19 11:59AM EDT | 268.00 | 12.85 | 13.00 | 14.75 | -2.67 | -17.20% | 1 | 246 | 27.17% |
| DIA181102P00269000 | 2018-10-16 2:53PM EDT | 269.00 | 13.76 | 15.45 | 16.55 | 0.00 | +44.26% | 1 | 331 | 34.78% |
| DIA181102P00270000 | 2018-10-16 2:53PM EDT | 270.00 | 10.20 | 18.15 | 18.95 | 0.00 | +38.24% | 51 | 221 | 45.75% |
| DIA181102P00272500 | 2018-10-18 11:51AM EDT | 272.50 | 19.30 | 17.35 | 19.40 | 0.00 | - | 1 | 0 | 34.06% |
| DIA181102P00275000 | 2018-10-16 2:53PM EDT | 275.00 | 11.50 | 23.00 | 23.85 | 0.00 | - | 10 | 3 | 52.23% |
| DIA181102P00277500 | 2018-10-16 2:53PM EDT | 277.50 | 17.10 | 25.45 | 26.35 | 0.00 | +28.07% | 7 | 6 | 52.37% |
