DIA - SPDR Dow Jones Industrial Average ETF

NYSE American - NYSE American Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA171124C002100002017-11-16 2:06PM EST210.0025.1021.5025.800.00-2097.36%
DIA171124C002140002017-11-13 10:17AM EST214.0020.6517.5021.900.00-10087.23%
DIA171124C002150002017-11-20 1:57PM EST215.0019.3517.0020.05-0.49-2.47%1168.02%
DIA171124C002170002017-11-06 9:38AM EST217.0018.3815.7518.350.00-4468.56%
DIA171124C002180002017-10-19 12:56PM EST218.0013.7915.3516.200.00-2032.42%
DIA171124C002190002017-10-20 10:59PM EST219.0012.2414.4015.200.00-3330.66%
DIA171124C002200002017-11-10 9:30AM EST220.0014.8512.1516.85+2.92+24.48%1782.52%
DIA171124C002210002017-11-17 9:33AM EST221.0012.4010.6013.95+2.08+20.16%3349.81%
DIA171124C002220002017-11-09 12:48PM EST222.0011.6010.1014.550.00-50771.66%
DIA171124C002230002017-11-14 11:40AM EST223.0011.098.0010.700.00-500.00%
DIA171124C002240002017-11-16 10:44AM EST224.0010.957.809.700.00-100.00%
DIA171124C002250002017-11-17 11:33AM EST225.008.658.158.70-1.80-17.22%15130.00%
DIA171124C002260002017-11-20 11:17AM EST226.008.106.009.75-0.01-0.12%5547.51%
DIA171124C002270002017-11-16 9:56AM EST227.007.394.806.750.00-110.00%
DIA171124C002275002017-10-18 2:17PM EST227.505.106.456.800.00-52018.95%
DIA171124C002280002017-11-17 3:25PM EST228.005.685.255.75-0.73-11.39%82360.00%
DIA171124C002290002017-11-16 2:10PM EST229.006.034.204.800.00-100.00%
DIA171124C002300002017-11-20 12:32PM EST230.004.362.256.65-0.94-17.74%71743.92%
DIA171124C002310002017-11-20 10:30AM EST231.003.251.005.50+0.34+11.68%6738.23%
DIA171124C002320002017-11-20 3:53PM EST232.002.261.932.85+0.19+9.18%42815.85%
DIA171124C002325002017-11-20 1:16PM EST232.501.901.712.07+0.14+7.95%52810.72%
DIA171124C002330002017-11-20 3:34PM EST233.001.311.261.60+0.12+10.08%1111,9579.35%
DIA171124C002340002017-11-20 4:00PM EST234.000.670.590.72+0.11+19.64%5911,9116.57%
DIA171124C002350002017-11-20 3:58PM EST235.000.240.170.24+0.01+4.35%1,9261,0615.79%
DIA171124C002360002017-11-20 4:01PM EST236.000.060.050.10-0.03-33.33%808376.54%
DIA171124C002370002017-11-20 2:44PM EST237.000.020.000.05-0.15-88.24%435187.52%
DIA171124C002375002017-11-16 10:42AM EST237.500.070.000.060.00-204058.89%
DIA171124C002380002017-11-17 10:27AM EST238.000.020.000.05-0.03-60.00%501,3319.52%
DIA171124C002390002017-11-17 9:42AM EST239.000.020.000.04-0.01-33.33%1004910.94%
DIA171124C002400002017-11-17 2:05PM EST240.000.030.000.04+0.02+200.00%8022312.79%
DIA171124C002410002017-11-17 1:00PM EST241.000.010.000.04-0.01-50.00%153414.45%
DIA171124C002420002017-11-08 10:18AM EST242.000.030.000.070.00-31117.87%
DIA171124C002430002017-11-20 1:57PM EST243.000.010.000.03-0.01-50.00%1417.19%
DIA171124C002440002017-10-20 10:44PM EST244.000.080.080.160.00-6625.20%
DIA171124C002450002017-11-01 11:28AM EST245.000.050.000.110.00-155025.20%
DIA171124C002460002017-10-19 10:21AM EST246.000.060.060.140.00-51828.22%
DIA171124C002470002017-10-27 10:57PM EST247.000.060.040.120.00-1129.20%
DIA171124C002480002017-10-27 10:57PM EST248.000.060.030.110.00-10010030.47%
DIA171124C002490002017-10-20 10:44PM EST249.000.040.040.120.00-6632.72%
DIA171124C002500002017-10-27 10:57PM EST250.000.070.020.100.00-10010033.40%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA171124P001980002017-11-17 9:30AM EST198.000.060.000.06+0.01+20.00%116864.45%
DIA171124P001985002017-10-31 10:50AM EST198.500.040.000.080.00-6665.63%
DIA171124P001990002017-10-31 10:56AM EST199.000.040.000.080.00-2264.84%
DIA171124P001995002017-10-31 11:09AM EST199.500.040.000.080.00-2264.06%
DIA171124P002040002017-10-30 9:12AM EST204.000.110.050.16-0.16-59.26%2263.87%
DIA171124P002050002017-11-02 2:57PM EST205.000.030.000.100.00-322455.86%
DIA171124P002060002017-10-13 10:53PM EST206.000.310.210.300.00-4469.63%
DIA171124P002080002017-11-17 11:56PM EST208.000.020.000.060.00-9951.56%
DIA171124P002100002017-11-15 4:12PM EST210.000.040.000.070.00-1526549.02%
DIA171124P002110002017-11-01 8:30AM EST211.000.170.000.080.00-1548.24%
DIA171124P002130002017-10-27 10:58PM EST213.000.310.160.240.00-3351.95%
DIA171124P002140002017-11-16 2:24PM EST214.000.010.000.070.00-151341.60%
DIA171124P002150002017-11-07 3:57PM EST215.000.070.020.100.00-422442.19%
DIA171124P002160002017-11-16 12:52PM EST216.000.010.020.060.00-1612837.11%
DIA171124P002170002017-11-16 10:07AM EST217.000.030.000.080.00-18336.91%
DIA171124P002180002017-11-14 11:18AM EST218.000.080.000.080.00-314534.96%
DIA171124P002190002017-11-16 2:24PM EST219.000.040.000.060.00-151231.64%
DIA171124P002200002017-11-20 10:09AM EST220.000.020.000.05-0.04-66.67%18028.91%
DIA171124P002210002017-10-30 11:40AM EST221.000.420.370.54+0.02+5.00%14244.34%
DIA171124P002220002017-11-13 4:01PM EST222.000.140.010.080.00-610727.34%
DIA171124P002225002017-11-20 10:39AM EST222.500.030.000.05-0.22-88.00%6824.41%
DIA171124P002230002017-11-17 12:41PM EST223.000.070.010.08+0.02+40.00%106225.39%
DIA171124P002240002017-11-17 12:00PM EST224.000.060.020.10-0.04-40.00%57224.51%
DIA171124P002250002017-11-20 9:46AM EST225.000.080.000.04+0.01+14.29%118519.14%
DIA171124P002260002017-11-17 2:59PM EST226.000.080.040.12-0.35-81.40%931421.19%
DIA171124P002270002017-11-20 3:53PM EST227.000.040.030.06-0.10-71.43%121516.60%
DIA171124P002275002017-11-02 11:37AM EST227.500.450.260.390.00-47848224.56%
DIA171124P002280002017-11-20 4:08PM EST228.000.040.000.07-0.10-71.43%82,88415.14%
DIA171124P002290002017-11-17 4:03PM EST229.000.160.110.20+0.01+6.67%802,98916.80%
DIA171124P002300002017-11-20 3:53PM EST230.000.070.010.10-0.13-65.00%111,18211.96%
DIA171124P002310002017-11-20 12:24PM EST231.000.100.050.15-0.21-67.74%1477010.84%
DIA171124P002320002017-11-20 4:10PM EST232.000.160.100.19-0.23-58.97%966578.99%
DIA171124P002325002017-11-20 3:16PM EST232.500.200.130.24-0.31-60.78%855518.33%
DIA171124P002330002017-11-20 3:29PM EST233.000.280.200.31-0.42-60.00%3791,6097.67%
DIA171124P002340002017-11-20 4:07PM EST234.000.520.500.59-0.48-48.00%3198636.78%
DIA171124P002350002017-11-20 4:13PM EST235.001.051.051.19-0.71-40.34%1885446.96%
DIA171124P002360002017-11-17 9:35AM EST236.002.422.492.74+0.67+38.29%2010916.85%
DIA171124P002370002017-11-20 10:53AM EST237.002.782.143.50-0.23-7.64%52217.38%
DIA171124P002375002017-11-09 9:30AM EST237.503.631.506.000.00-1241.72%
DIA171124P002380002017-11-16 11:23AM EST238.003.662.206.700.00-517245.83%
DIA171124P002390002017-11-09 3:31PM EST239.004.903.107.300.00-3245.17%
DIA171124P002400002017-11-08 11:28AM EST240.005.214.557.750.00-6642.33%
DIA171124P002450002017-11-03 10:52PM EST245.0010.877.9511.950.00-6646.39%
DIA171124P002480002017-10-27 10:58PM EST248.0014.4013.0516.450.00-1150.56%