DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA181214C002100002018-12-14 2:02PM EST210.0036.1531.6032.000.00-12120.00%
DIA181214C002175002018-12-14 2:02PM EST217.5029.7024.1024.550.00-220.00%
DIA181214C002200002018-12-13 10:36AM EST220.0027.3021.8022.150.00-120.00%
DIA181214C002250002018-12-10 12:20PM EST225.0015.5016.7017.200.00-214354.69%
DIA181214C002275002018-12-14 2:02PM EST227.5019.3614.2014.750.00-2059.38%
DIA181214C002300002018-12-14 9:58AM EST230.0014.7011.6512.00+3.20+27.83%3190.00%
DIA181214C002325002018-12-14 9:32AM EST232.5011.449.059.70-2.80-19.66%14132.03%
DIA181214C002350002018-12-14 9:57AM EST235.009.406.607.05-1.76-15.77%51020.00%
DIA181214C002375002018-12-12 1:38PM EST237.5010.904.254.550.00-3970.00%
DIA181214C002400002018-12-14 1:52PM EST240.002.342.002.30-3.61-60.67%17126014.75%
DIA181214C002410002018-12-14 1:50PM EST241.001.421.221.32-4.38-75.52%13226010.35%
DIA181214C002420002018-12-14 2:06PM EST242.000.650.600.65-4.01-86.05%18321910.89%
DIA181214C002425002018-12-14 2:03PM EST242.500.300.360.39-3.79-92.67%18433810.50%
DIA181214C002430002018-12-14 2:05PM EST243.000.190.160.23-3.51-94.86%1,25018510.69%
DIA181214C002440002018-12-14 2:08PM EST244.000.070.050.09-2.68-97.45%2,24071212.06%
DIA181214C002450002018-12-14 1:59PM EST245.000.030.000.02-2.04-98.55%44176612.11%
DIA181214C002460002018-12-14 1:24PM EST246.000.010.010.03-1.34-99.26%25363516.60%
DIA181214C002470002018-12-14 1:26PM EST247.000.020.000.03-0.80-97.56%2161,06819.92%
DIA181214C002475002018-12-14 1:13PM EST247.500.020.000.03-0.65-97.01%3,47927821.68%
DIA181214C002480002018-12-14 12:14PM EST248.000.010.000.03-0.51-98.08%5895923.44%
DIA181214C002490002018-12-14 1:59PM EST249.000.010.000.03-0.28-96.55%5162026.56%
DIA181214C002500002018-12-14 12:45PM EST250.000.010.000.02-0.14-93.33%15078428.13%
DIA181214C002510002018-12-14 11:26AM EST251.000.030.000.02-0.05-62.50%231,44531.25%
DIA181214C002520002018-12-14 1:03PM EST252.000.010.000.01-0.02-66.67%3059431.25%
DIA181214C002525002018-12-14 1:18PM EST252.500.010.000.02-0.02-66.67%3437035.55%
DIA181214C002540002018-12-14 10:40AM EST254.000.020.000.020.00-4569039.84%
DIA181214C002550002018-12-14 9:59AM EST255.000.020.000.01-0.02-50.00%5192139.06%
DIA181214C002560002018-12-13 11:45AM EST256.000.030.000.010.00-151942.19%
DIA181214C002570002018-12-12 1:27PM EST257.000.030.000.010.00-35478444.53%
DIA181214C002575002018-12-13 10:16AM EST257.500.010.000.020.00-258249.61%
DIA181214C002580002018-12-12 12:08PM EST258.000.020.000.010.00-576646.88%
DIA181214C002590002018-12-11 11:13AM EST259.000.020.000.010.00-835350.00%
DIA181214C002610002018-12-12 3:00PM EST261.000.010.000.010.00-3418150.00%
DIA181214C002620002018-12-10 2:10PM EST262.000.020.000.010.00-230153.13%
DIA181214C002625002018-12-10 10:14AM EST262.500.020.000.010.00-617954.69%
DIA181214C002630002018-12-12 11:32AM EST263.000.010.000.010.00-323156.25%
DIA181214C002640002018-12-10 10:04AM EST264.000.020.000.010.00-1816257.81%
DIA181214C002650002018-12-07 3:45PM EST265.000.010.000.010.00-119959.38%
DIA181214C002660002018-12-06 2:40PM EST266.000.040.000.010.00-7433862.50%
DIA181214C002670002018-12-06 3:55PM EST267.000.020.000.010.00-189765.63%
DIA181214C002675002018-12-06 2:30PM EST267.500.030.000.010.00-117165.63%
DIA181214C002680002018-12-04 3:08PM EST268.000.030.000.010.00-43465.63%
DIA181214C002690002018-12-04 2:40PM EST269.000.040.000.010.00-252168.75%
DIA181214C002700002018-12-10 2:25PM EST270.000.010.000.010.00-3016371.88%
DIA181214C002725002018-12-07 3:05PM EST272.500.030.000.010.00-1056276.56%
DIA181214C002750002018-12-13 2:27PM EST275.000.010.000.010.00-14981.25%
DIA181214C002775002018-11-13 2:49PM EST277.500.070.000.010.00-1187.50%
DIA181214C002825002018-11-09 1:30PM EST282.500.080.000.010.00-4496.88%
DIA181214C002850002018-11-02 9:25AM EST285.000.040.000.010.00+100.00%55103.13%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA181214P002100002018-12-10 11:04AM EST210.000.010.000.01-0.04-80.00%110093.75%
DIA181214P002125002018-12-10 10:31AM EST212.500.060.000.010.00-543784.38%
DIA181214P002150002018-12-10 11:42AM EST215.000.090.000.010.00-14811278.13%
DIA181214P002175002018-12-10 11:36AM EST217.500.140.000.010.00-210871.88%
DIA181214P002200002018-12-10 2:39PM EST220.000.060.000.020.00-827968.75%
DIA181214P002225002018-12-10 11:36AM EST222.500.240.000.020.00-2014961.72%
DIA181214P002250002018-12-12 10:54AM EST225.000.040.000.020.00-319754.69%
DIA181214P002275002018-12-12 9:36AM EST227.500.040.000.020.00-154650.78%
DIA181214P002300002018-12-13 11:16AM EST230.000.010.000.020.00-13,10642.97%
DIA181214P002410002018-12-14 2:08PM EST241.000.270.230.26+0.16+145.45%44237313.87%
DIA181214P002420002018-12-14 2:08PM EST242.000.610.590.67+0.37+154.17%95730615.04%
DIA181214P002425002018-12-14 2:03PM EST242.501.200.910.94+0.97+421.74%32831015.33%
DIA181214P002440002018-12-14 2:05PM EST244.002.172.072.32+1.67+334.00%8351,43723.73%
DIA181214P002470002018-12-14 12:19PM EST247.004.754.855.15+3.11+189.63%8596035.55%
DIA181214P002475002018-12-14 1:54PM EST247.505.505.355.70+3.78+219.77%9035539.70%
DIA181214P002480002018-12-14 1:59PM EST248.006.155.956.20+3.97+182.11%10565142.14%
DIA181214P002490002018-12-14 11:00AM EST249.005.486.957.20+2.39+77.35%1146946.88%
DIA181214P002500002018-12-14 1:50PM EST250.007.997.758.20+3.67+84.95%9464651.51%
DIA181214P002510002018-12-14 11:00AM EST251.007.498.959.35+2.43+48.02%715353.91%
DIA181214P002520002018-12-14 11:25AM EST252.009.509.8010.20+3.55+59.66%846150.49%
DIA181214P002525002018-12-14 1:53PM EST252.5010.3010.4010.90+4.25+70.25%68460.35%
DIA181214P002530002018-12-14 12:24PM EST253.0010.5011.0011.35+3.30+45.83%315063.57%
DIA181214P002550002018-12-14 1:22PM EST255.0012.7513.1513.50+4.20+49.12%1343478.61%
DIA181214P002560002018-12-14 2:03PM EST256.0014.3113.8014.30+4.21+41.68%115268.85%
DIA181214P002570002018-12-13 2:33PM EST257.0011.4314.7515.200.00-211167.19%
DIA181214P002575002018-12-14 1:50PM EST257.5015.4715.5516.05+4.22+37.51%111087.99%
DIA181214P002580002018-12-13 12:02PM EST258.0012.0015.9516.350.00-78582.32%
DIA181214P002590002018-12-14 9:32AM EST259.0015.1117.0017.30-1.39-8.42%16986.13%
DIA181214P002610002018-12-14 1:22PM EST261.0018.6718.8019.20+4.62+32.88%63783.01%
DIA181214P002620002018-12-13 9:39AM EST262.0015.1019.8520.250.00-1190.43%
DIA181214P002625002018-12-06 12:30PM EST262.5016.6720.6021.050.00-30109.08%
DIA181214P002630002018-11-30 1:33PM EST263.009.8521.1021.550.00-20110.94%
DIA181214P002640002018-12-07 3:46PM EST264.0019.4221.8022.400.00-105101.17%
DIA181214P002650002018-12-04 9:30AM EST265.007.5022.8523.550.00-1516111.33%
DIA181214P002660002018-11-23 10:29AM EST266.0023.0223.8024.250.00-30101.95%
DIA181214P002670002018-12-04 9:58AM EST267.0010.2324.9525.400.00-53116.80%
DIA181214P002675002018-11-23 9:58AM EST267.5023.8325.2525.700.00-40101.95%
DIA181214P002680002018-11-23 9:30AM EST268.0025.0925.8026.300.00-40110.74%
DIA181214P002700002018-12-04 11:58AM EST270.0025.4027.7528.300.00-10114.84%
DIA181214P002750002018-11-21 2:29PM EST275.0028.7032.9033.250.00-20135.35%
DIA181214P002775002018-12-07 10:36AM EST277.5030.0535.3035.750.00-60137.89%
DIA181214P002825002018-12-14 2:02PM EST282.5036.8040.2040.700.00-10142.58%