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 EST100.00155.60157.75158.350.00-52120.00%
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%570.00%
DIA180119C001500002018-01-11 4:10PM EST150.00105.70107.75108.350.00-73720.00%
DIA180119C001550002017-12-14 3:35PM EST155.0091.1289.9094.250.00-21500.00%
DIA180119C001600002018-01-08 9:30AM EST160.0092.5097.7598.550.00-150.00%
DIA180119C001640002017-12-14 3:31PM EST164.0082.4180.6084.950.00-200.00%
DIA180119C001650002018-01-16 10:55AM EST165.0094.790.000.000.00-200.00%
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 EST177.0078.0080.7581.600.00-550.00%
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%
DIA180119C001820002018-01-16 9:56AM EST182.0078.620.000.000.00-100.00%
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%
DIA180119C001850002018-01-16 10:56AM EST185.0074.800.000.000.00-100.00%
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%550.00%
DIA180119C001880002017-12-20 3:59PM EST188.0059.6058.4060.400.00-2050.00%
DIA180119C001900002018-01-17 3:32PM EST190.0070.840.000.000.00-200.00%
DIA180119C001950002017-12-15 12:54PM EST195.0051.7550.9053.40+0.64+1.25%1100.00%
DIA180119C001990002018-01-17 11:34AM EST199.0060.200.000.000.00-500.00%
DIA180119C002000002018-01-17 10:25AM EST200.0058.900.000.000.00-100.00%
DIA180119C002050002018-01-17 2:18PM EST205.0055.500.000.000.00-400.00%
DIA180119C002100002018-01-17 3:45PM EST210.0051.150.000.000.00-3700.00%
DIA180119C002150002018-01-17 11:22AM EST215.0044.400.000.000.00-500.00%
DIA180119C002180002017-12-22 11:52PM EST218.0030.5028.3531.000.00-110.00%
DIA180119C002200002018-01-17 2:33PM EST220.0040.550.000.000.00-700.00%
DIA180119C002210002018-01-05 3:24PM EST221.0031.4831.3032.80+1.94+6.57%390.00%
DIA180119C002220002018-01-17 1:22PM EST222.0038.250.000.000.00-1500.00%
DIA180119C002230002017-12-18 9:35AM EST223.0025.5723.9025.600.00-150.00%
DIA180119C002240002018-01-17 2:04PM EST224.0036.500.000.000.00-600.00%
DIA180119C002250002018-01-17 9:30AM EST225.0034.300.000.000.00-100.00%
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%3160.00%
DIA180119C002300002018-01-17 3:29PM EST230.0030.850.000.000.00-8600.00%
DIA180119C002310002018-01-17 3:11PM EST231.0029.940.000.000.00-400.00%
DIA180119C002320002018-01-10 3:53PM EST232.0021.6925.8026.650.00-22000.00%
DIA180119C002330002018-01-16 2:04PM EST233.0025.650.000.000.00-500.00%
DIA180119C002340002018-01-17 9:35AM EST234.0025.010.000.000.00-2000.00%
DIA180119C002350002018-01-17 3:29PM EST235.0025.800.000.000.00-2800.00%
DIA180119C002360002018-01-17 3:39PM EST236.0025.070.000.000.00-600.00%
DIA180119C002370002018-01-17 2:20PM EST237.0023.530.000.000.00-100.00%
DIA180119C002375002018-01-04 11:13AM EST237.5013.4014.9015.950.00-200.00%
DIA180119C002380002018-01-17 11:26AM EST238.0021.400.000.000.00-100.00%
DIA180119C002390002018-01-17 1:45PM EST239.0021.390.000.000.00-300.00%
DIA180119C002400002018-01-17 3:49PM EST240.0021.110.000.000.00-1400.00%
DIA180119C002410002018-01-17 3:39PM EST241.0020.050.000.000.00-1900.00%
DIA180119C002420002018-01-17 3:28PM EST242.0018.930.000.000.00-7100.00%
DIA180119C002425002017-12-27 3:57PM EST242.506.105.305.900.00-2020.00%
DIA180119C002430002018-01-17 3:36PM EST243.0017.970.000.000.00-7700.00%
DIA180119C002440002018-01-17 2:17PM EST244.0016.500.000.000.00-4100.00%
DIA180119C002450002018-01-17 3:57PM EST245.0016.050.000.000.00-10800.00%
DIA180119C002460002018-01-17 3:25PM EST246.0014.820.000.000.00-2800.00%
DIA180119C002470002018-01-17 3:54PM EST247.0014.060.000.000.00-11700.00%
DIA180119C002475002018-01-17 3:49PM EST247.5013.610.000.000.00-1500.00%
DIA180119C002480002018-01-17 3:59PM EST248.0013.070.000.000.00-44900.00%
DIA180119C002490002018-01-17 3:37PM EST249.0012.050.000.000.00-20300.00%
DIA180119C002500002018-01-17 3:39PM EST250.0011.130.000.000.00-38800.00%
DIA180119C002510002018-01-17 3:30PM EST251.009.870.000.000.00-1300.00%
DIA180119C002520002018-01-17 3:54PM EST252.009.060.000.000.00-15600.00%
DIA180119C002525002018-01-17 2:29PM EST252.507.900.000.000.00-1700.00%
DIA180119C002530002018-01-17 3:14PM EST253.007.850.000.000.00-11400.00%
DIA180119C002540002018-01-17 3:04PM EST254.006.850.000.000.00-5500.00%
DIA180119C002550002018-01-17 3:57PM EST255.006.080.000.000.00-1,07800.00%
DIA180119C002560002018-01-17 3:38PM EST256.005.200.000.000.00-4000.00%
DIA180119C002570002018-01-17 3:50PM EST257.004.200.000.000.00-10000.00%
DIA180119C002580002018-01-17 4:13PM EST258.003.020.000.000.00-94400.00%
DIA180119C002590002018-01-17 3:53PM EST259.002.280.000.000.00-1,39500.00%
DIA180119C002600002018-01-17 4:11PM EST260.001.440.000.000.00-7,34400.00%
DIA180119C002625002018-01-17 4:00PM EST262.500.340.000.000.00-2,19501.56%
DIA180119C002650002018-01-17 4:02PM EST265.000.060.000.000.00-12506.25%
DIA180119C002700002018-01-16 2:11PM EST270.000.020.000.000.00-1012.50%
DIA180119C002750002018-01-17 3:06PM EST275.000.020.000.000.00-4012.50%
DIA180119C002800002018-01-12 10:35AM EST280.000.020.000.020.00-606039.06%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180119P000800002017-09-27 9:41AM EST80.000.020.000.030.00-23379518.75%
DIA180119P000850002017-10-12 2:05PM EST85.000.020.000.030.00-10108493.75%
DIA180119P000900002017-08-29 10:41AM EST90.000.010.000.040.00-4666478.13%
DIA180119P000950002017-09-25 2:05PM EST95.000.020.000.030.00-2241443.75%
DIA180119P001000002017-11-09 12:08PM EST100.000.010.000.010.00-41,050387.50%
DIA180119P001050002017-11-09 12:08PM EST105.000.010.000.010.00-4106368.75%
DIA180119P001100002017-10-04 11:41AM EST110.000.010.000.040.00-4103390.63%
DIA180119P001150002017-11-17 9:32AM EST115.000.010.000.060.00-4113387.50%
DIA180119P001200002017-11-29 10:30AM EST120.000.010.000.04-0.01-50.00%47,518353.13%
DIA180119P001250002017-11-22 10:00AM EST125.000.010.000.010.00-4180300.00%
DIA180119P001300002017-11-29 10:29AM EST130.000.010.000.06-0.01-50.00%4572331.25%
DIA180119P001350002017-10-20 1:08PM EST135.000.050.030.09-0.01-16.67%2586337.50%
DIA180119P001400002017-11-20 9:30AM EST140.000.010.000.070.00-2910303.13%
DIA180119P001450002017-12-14 1:43PM EST145.000.010.000.040.00-20738271.88%
DIA180119P001500002017-12-11 9:59AM EST150.000.010.000.040.00-122,813257.81%
DIA180119P001550002017-11-29 2:19PM EST155.000.040.000.07-0.01-20.00%11863256.25%
DIA180119P001600002017-12-20 10:00AM EST160.000.010.000.060.00-11,810239.06%
DIA180119P001640002017-11-17 11:14AM EST164.000.060.000.12+0.02+50.00%25335244.53%
DIA180119P001650002018-01-02 2:57PM EST165.000.010.000.060.00-81,007225.00%
DIA180119P001660002017-12-07 9:59AM EST166.000.040.000.08-0.01-20.00%2863228.13%
DIA180119P001670002017-11-20 12:06PM EST167.000.050.000.090.00-25438228.13%
DIA180119P001680002017-11-20 12:05PM EST168.000.050.000.100.00-25558228.13%
DIA180119P001690002017-12-01 10:07AM EST169.000.050.000.08+0.01+25.00%67158220.31%
DIA180119P001700002018-01-12 3:30PM EST170.000.010.000.06-0.03-75.00%100922210.94%
DIA180119P001710002017-11-24 12:15PM EST171.000.040.000.10-0.01-20.00%50223219.53%
DIA180119P001720002017-11-24 12:15PM EST172.000.040.000.10-0.01-20.00%50434217.19%
DIA180119P001730002017-12-04 11:00AM EST173.000.070.000.09+0.04+133.33%389684211.72%
DIA180119P001740002017-12-04 10:31AM EST174.000.070.000.10+0.02+40.00%373228211.72%
DIA180119P001750002017-12-11 10:39AM EST175.000.020.000.070.00-61,045201.56%
DIA180119P001760002017-12-08 2:53PM EST176.000.050.000.08-0.02-28.57%181258201.56%
DIA180119P001770002017-12-11 11:08AM EST177.000.030.000.070.00-1123195.31%
DIA180119P001780002017-11-24 9:51AM EST178.000.080.020.12+0.02+33.33%2151208.59%
DIA180119P001790002017-12-07 2:37PM EST179.000.070.000.11+0.01+16.67%1273200.00%
DIA180119P001800002018-01-02 10:00AM EST180.000.010.000.010.00-81,139156.25%
DIA180119P001810002017-11-07 9:30AM EST181.000.050.030.140.00-3143204.69%
DIA180119P001820002017-12-12 11:38AM EST182.000.040.000.080.00-7514185.94%
DIA180119P001830002017-10-24 8:30AM EST183.000.200.240.320.00-3638234.18%
DIA180119P001840002017-11-15 9:30AM EST184.000.100.100.240.00-2344214.84%
DIA180119P001850002017-12-12 9:35AM EST185.000.050.000.090.00-17418179.69%
DIA180119P001860002017-11-17 9:45AM EST186.000.040.000.070.00-3937172.66%
DIA180119P001870002017-12-15 12:34PM EST187.000.030.000.09-0.04-57.14%101,097175.00%
DIA180119P001880002017-12-13 10:55AM EST188.000.040.000.090.00-10735172.66%
DIA180119P001900002017-12-26 2:28PM EST190.000.010.000.070.00-1304,049162.50%
DIA180119P001920002017-11-24 12:51PM EST192.000.100.100.230.00-33190.82%
DIA180119P001930002017-12-05 11:15AM EST193.000.140.040.16+0.14-814175.78%
DIA180119P001950002018-01-17 10:23AM EST195.000.040.000.000.00-1050.00%
DIA180119P001960002017-12-20 10:07AM EST196.000.040.000.090.00-10420152.34%
DIA180119P001990002017-12-26 11:39AM EST199.000.030.000.080.00-3334142.97%
DIA180119P002000002018-01-12 10:10AM EST200.000.030.000.03+0.01+50.00%13,974128.13%
DIA180119P002010002017-12-01 11:51PM EST201.000.180.150.270.00-10171.48%
DIA180119P002030002017-12-22 11:54PM EST203.000.050.000.120.00-3131139.84%
DIA180119P002050002018-01-17 11:49AM EST205.000.010.000.000.00-1050.00%
DIA180119P002060002018-01-03 1:31PM EST206.000.010.000.060.00-1273122.66%
DIA180119P002070002017-12-26 3:05PM EST207.000.060.000.130.00-150165131.64%
DIA180119P002100002018-01-11 2:13PM EST210.000.010.000.010.00-21,79796.88%
DIA180119P002120002018-01-04 12:24PM EST212.000.010.000.040.00-116104.69%
DIA180119P002140002018-01-11 3:17PM EST214.000.010.000.060.00-21,176104.69%
DIA180119P002150002018-01-09 3:58PM EST215.000.010.000.010.00-61,49187.50%
DIA180119P002160002017-12-11 3:23PM EST216.000.230.120.240.00-88126.95%
DIA180119P002180002018-01-02 10:44AM EST218.000.090.000.070.00-17297.66%
DIA180119P002190002017-12-29 4:03PM EST219.000.130.080.21-0.02-13.33%214115.04%
DIA180119P002200002018-01-16 10:11AM EST220.000.020.000.000.00-2050.00%
DIA180119P002210002018-01-10 10:29AM EST221.000.010.000.060.00-110689.06%
DIA180119P002220002018-01-04 3:25PM EST222.000.040.000.070.00-114888.67%
DIA180119P002230002018-01-08 10:57AM EST223.000.030.000.060.00-1138485.16%
DIA180119P002240002018-01-17 3:44PM EST224.000.020.000.000.00-2050.00%
DIA180119P002250002018-01-16 11:15AM EST225.000.020.000.000.00-4050.00%
DIA180119P002260002018-01-09 11:01AM EST226.000.010.000.060.00-328178.52%
DIA180119P002270002018-01-17 2:20PM EST227.000.010.000.000.00-1050.00%
DIA180119P002275002018-01-03 9:32AM EST227.500.130.020.070.00-27878.91%
DIA180119P002280002018-01-17 12:58PM EST228.000.020.000.000.00-5050.00%
DIA180119P002290002018-01-17 3:44PM EST229.000.020.000.000.00-2050.00%
DIA180119P002300002017-04-25 8:30AM EST230.0023.800.000.000.00-21450.00%
DIA180119P002310002018-01-12 1:01PM EST231.000.010.000.06-0.07-87.50%426367.97%
DIA180119P002320002018-01-17 3:09PM EST232.000.010.000.000.00-8025.00%
DIA180119P002325002018-01-11 9:30AM EST232.500.020.000.060.00-2164.84%
DIA180119P002330002018-01-16 3:51PM EST233.000.010.000.000.00-6025.00%
DIA180119P002340002018-01-16 2:45PM EST234.000.010.000.000.00-1025.00%
DIA180119P002350002018-01-17 3:39PM EST235.000.010.000.000.00-1025.00%
DIA180119P002360002018-01-12 10:12AM EST236.000.020.000.07-0.03-60.00%275558.20%
DIA180119P002370002018-01-17 2:20PM EST237.000.010.000.000.00-1025.00%
DIA180119P002375002018-01-05 12:42PM EST237.500.130.080.14+0.01+8.33%111264.84%
DIA180119P002380002018-01-17 10:46AM EST238.000.020.000.000.00-1025.00%
DIA180119P002390002018-01-17 10:45AM EST239.000.030.000.000.00-3025.00%
DIA180119P002400002018-01-17 3:42PM EST240.000.010.000.000.00-10025.00%
DIA180119P002410002018-01-17 3:55PM EST241.000.020.000.000.00-2025.00%
DIA180119P002420002018-01-17 3:09PM EST242.000.020.000.000.00-6025.00%
DIA180119P002430002018-01-17 11:26AM EST243.000.020.000.000.00-2025.00%
DIA180119P002440002018-01-17 10:10AM EST244.000.010.000.000.00-2025.00%
DIA180119P002450002018-01-17 3:52PM EST245.000.010.000.000.00-7025.00%
DIA180119P002460002018-01-17 10:51AM EST246.000.030.000.000.00-2025.00%
DIA180119P002470002018-01-17 3:42PM EST247.000.010.000.000.00-9012.50%
DIA180119P002475002018-01-17 3:52PM EST247.500.020.000.000.00-83012.50%
DIA180119P002480002018-01-17 3:55PM EST248.000.010.000.000.00-5012.50%
DIA180119P002490002018-01-17 3:59PM EST249.000.010.000.000.00-37012.50%
DIA180119P002500002018-01-17 4:14PM EST250.000.030.000.000.00-139012.50%
DIA180119P002510002018-01-17 3:14PM EST251.000.020.000.000.00-58012.50%
DIA180119P002520002018-01-17 3:55PM EST252.000.020.000.000.00-13012.50%
DIA180119P002525002018-01-17 11:15AM EST252.500.060.000.000.00-3012.50%
DIA180119P002530002018-01-17 3:14PM EST253.000.020.000.000.00-192012.50%
DIA180119P002540002018-01-17 3:32PM EST254.000.020.000.000.00-55206.25%
DIA180119P002550002018-01-17 4:01PM EST255.000.050.000.000.00-56606.25%
DIA180119P002560002018-01-17 3:57PM EST256.000.090.000.000.00-19906.25%
DIA180119P002570002018-01-17 3:55PM EST257.000.120.000.000.00-60006.25%
DIA180119P002575002018-01-17 3:55PM EST257.500.190.000.000.00-48706.25%
DIA180119P002580002018-01-17 3:56PM EST258.000.240.000.000.00-1,49303.13%
DIA180119P002590002018-01-17 3:59PM EST259.000.350.000.000.00-2,14803.13%
DIA180119P002600002018-01-17 4:01PM EST260.000.630.000.000.00-1,47201.56%
DIA180119P002625002018-01-17 3:59PM EST262.501.950.000.000.00-1,31700.00%
DIA180119P002650002018-01-17 3:59PM EST265.004.150.000.000.00-700.00%
DIA180119P002700002018-01-16 3:26PM EST270.0012.250.000.000.00-200.00%
DIA180119P002750002017-12-22 1:49PM EST275.0027.8526.8029.20-13.05-31.91%33256.71%
DIA180119P002800002018-01-16 3:31PM EST280.0022.120.000.000.00-800.00%
DIA180119P003000002018-01-18 1:41AM EST300.0040.950.000.000.00-600.00%
DIA180119P003350002017-12-07 6:37PM EST335.0093.3092.6093.550.00-8181542.55%