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%
DIA180119C001600002018-01-19 12:43PM EST160.0099.4399.80100.90+6.93+7.49%44454.69%
DIA180119C001640002017-12-14 3:31PM EST164.0082.4180.6084.950.00-200.00%
DIA180119C001650002018-01-16 10:55AM EST165.0094.7994.8095.900.00-20429.30%
DIA180119C001660002018-01-19 3:50PM EST166.0094.2493.8094.90+12.65+15.50%44424.22%
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 EST182.0078.6277.8078.900.00-10347.27%
DIA180119C001830002018-01-19 1:00PM EST183.0076.5576.8577.90-0.45-0.58%35342.77%
DIA180119C001840002017-12-14 3:33PM EST184.0062.1960.8565.050.00-1000.00%
DIA180119C001850002018-01-18 3:53PM EST185.0075.1974.8575.900.00-12333.59%
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 EST190.0070.8469.8070.900.00-21310.94%
DIA180119C001950002017-12-15 12:54PM EST195.0051.7550.9053.40+0.64+1.25%1100.00%
DIA180119C001990002018-01-17 11:34AM EST199.0060.2060.8061.900.00-50271.48%
DIA180119C002000002018-01-17 10:25AM EST200.0058.9059.8060.900.00-10267.19%
DIA180119C002050002018-01-17 2:18PM EST205.0055.5054.8055.900.00-48245.70%
DIA180119C002100002018-01-17 3:45PM EST210.0051.1549.8050.900.00-3710224.61%
DIA180119C002150002018-01-18 3:53PM EST215.0045.2844.8045.900.00-11203.91%
DIA180119C002180002017-12-22 11:52PM EST218.0030.5028.3531.000.00-110.00%
DIA180119C002200002018-01-19 2:34PM EST220.0040.0039.8540.90-0.27-0.67%105183.40%
DIA180119C002210002018-01-05 3:24PM EST221.0031.4831.3032.80+1.94+6.57%390.00%
DIA180119C002220002018-01-18 3:59PM EST222.0038.3837.8038.900.00-90175.20%
DIA180119C002230002017-12-18 9:35AM EST223.0025.5723.9025.600.00-150.00%
DIA180119C002240002018-01-17 2:04PM EST224.0036.5035.8036.900.00-60166.99%
DIA180119C002250002018-01-18 1:58PM EST225.0035.4134.8535.900.00-330162.89%
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%
DIA180119C002300002018-01-19 10:05AM EST230.0029.5529.9030.90-1.00-3.27%1031142.68%
DIA180119C002310002018-01-18 11:29AM EST231.0029.1228.8029.900.00-20138.67%
DIA180119C002320002018-01-18 2:22PM EST232.0028.4027.8528.900.00-130134.57%
DIA180119C002330002018-01-16 2:04PM EST233.0025.6526.8027.900.00-53130.47%
DIA180119C002340002018-01-18 3:50PM EST234.0026.3325.8526.900.00-7631126.47%
DIA180119C002350002018-01-19 2:25PM EST235.0024.9524.8525.90-0.35-1.38%200243122.46%
DIA180119C002360002018-01-18 3:42PM EST236.0024.3123.8524.900.00-289118.36%
DIA180119C002370002018-01-19 9:30AM EST237.0023.0022.8523.90-0.29-1.25%55114.26%
DIA180119C002375002018-01-04 11:13AM EST237.5013.4014.9015.950.00-200.00%
DIA180119C002380002018-01-19 2:53PM EST238.0022.0821.8522.90-0.37-1.65%152155110.25%
DIA180119C002390002018-01-19 3:39PM EST239.0021.2520.8521.90-0.03-0.14%511106.15%
DIA180119C002400002018-01-19 2:55PM EST240.0020.1019.8020.90-0.16-0.79%773803102.15%
DIA180119C002410002018-01-19 12:05PM EST241.0018.5018.9019.90-0.62-3.24%234698.05%
DIA180119C002420002018-01-19 3:39PM EST242.0018.3117.8018.90-0.26-1.40%2539693.95%
DIA180119C002425002017-12-27 3:57PM EST242.506.105.305.900.00-2020.00%
DIA180119C002430002018-01-19 3:00PM EST243.0017.0016.8517.90-0.22-1.28%915489.75%
DIA180119C002440002018-01-19 10:41AM EST244.0015.9515.9016.90-0.35-2.15%3485.64%
DIA180119C002450002018-01-19 3:56PM EST245.0015.3014.8515.90+0.10+0.66%12215681.45%
DIA180119C002460002018-01-19 3:19PM EST246.0014.1013.9014.90-0.17-1.19%32031177.34%
DIA180119C002470002018-01-19 3:21PM EST247.0013.1512.8513.90-0.13-0.98%747373.14%
DIA180119C002475002018-01-19 4:00PM EST247.5013.0512.3513.40+0.35+2.76%182171.00%
DIA180119C002480002018-01-19 3:21PM EST248.0012.1511.8512.90+0.42+3.58%8714568.85%
DIA180119C002490002018-01-19 3:33PM EST249.0011.4210.9011.90+0.10+0.88%196264.55%
DIA180119C002500002018-01-19 2:48PM EST250.0010.109.9010.90-0.16-1.56%5940060.25%
DIA180119C002510002018-01-19 3:57PM EST251.009.358.859.90+0.04+0.43%236755.96%
DIA180119C002520002018-01-19 3:57PM EST252.008.307.808.90-0.08-0.95%18715051.51%
DIA180119C002525002018-01-19 3:58PM EST252.507.887.358.40-0.22-2.72%133049.32%
DIA180119C002530002018-01-19 3:08PM EST253.007.056.907.90-0.19-2.62%3510447.07%
DIA180119C002540002018-01-19 3:02PM EST254.006.025.856.90-0.44-6.81%313742.48%
DIA180119C002550002018-01-19 4:05PM EST255.005.504.855.90+0.28+5.36%18227437.79%
DIA180119C002560002018-01-19 2:07PM EST256.003.633.854.90-0.98-21.26%11211233.01%
DIA180119C002570002018-01-19 3:54PM EST257.003.292.823.90+0.01+0.30%10629128.03%
DIA180119C002580002018-01-19 3:58PM EST258.002.361.812.87+0.07+3.06%2561,52622.07%
DIA180119C002590002018-01-19 4:03PM EST259.001.560.811.87+0.31+24.80%8461,64116.55%
DIA180119C002600002018-01-19 4:11PM EST260.000.500.000.74+0.05+11.11%4,1754,3047.64%
DIA180119C002625002018-01-19 4:00PM EST262.500.010.000.01-0.03-75.00%1,1033,3187.42%
DIA180119C002650002018-01-19 12:38PM EST265.000.010.000.01-0.02-66.67%3842,33214.84%
DIA180119C002700002018-01-16 2:11PM EST270.000.020.000.100.00-16539.94%
DIA180119C002750002018-01-17 3:06PM EST275.000.020.000.100.00-4450.00%
DIA180119C002800002018-01-12 10:35AM EST280.000.020.000.020.00-606052.34%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180119P000800002017-09-27 9:41AM EST80.000.020.000.030.00-23379731.25%
DIA180119P000850002017-10-12 2:05PM EST85.000.020.000.030.00-10108693.75%
DIA180119P000900002017-08-29 10:41AM EST90.000.010.000.040.00-4666675.00%
DIA180119P000950002017-09-25 2:05PM EST95.000.020.000.030.00-2241625.00%
DIA180119P001000002017-11-09 12:08PM EST100.000.010.000.010.00-41,050550.00%
DIA180119P001050002017-11-09 12:08PM EST105.000.010.000.010.00-4106525.00%
DIA180119P001100002017-10-04 11:41AM EST110.000.010.000.040.00-4103553.13%
DIA180119P001150002017-11-17 9:32AM EST115.000.010.000.060.00-4113546.88%
DIA180119P001200002017-11-29 10:30AM EST120.000.010.000.04-0.01-50.00%47,518500.00%
DIA180119P001250002017-11-22 10:00AM EST125.000.010.000.010.00-4180425.00%
DIA180119P001300002017-11-29 10:29AM EST130.000.010.000.06-0.01-50.00%4572468.75%
DIA180119P001350002017-10-20 1:08PM EST135.000.050.030.09-0.01-16.67%2586476.56%
DIA180119P001400002017-11-20 9:30AM EST140.000.010.000.070.00-2910428.13%
DIA180119P001450002017-12-14 1:43PM EST145.000.010.000.040.00-20738384.38%
DIA180119P001500002017-12-11 9:59AM EST150.000.010.000.040.00-122,813362.50%
DIA180119P001550002017-11-29 2:19PM EST155.000.040.000.07-0.01-20.00%11863362.50%
DIA180119P001600002017-12-20 10:00AM EST160.000.010.000.060.00-11,810335.94%
DIA180119P001640002017-11-17 11:14AM EST164.000.060.000.12+0.02+50.00%25335343.75%
DIA180119P001650002018-01-02 2:57PM EST165.000.010.000.060.00-81,007315.63%
DIA180119P001660002017-12-07 9:59AM EST166.000.040.000.08-0.01-20.00%2863321.88%
DIA180119P001670002017-11-20 12:06PM EST167.000.050.000.090.00-25438321.88%
DIA180119P001680002018-01-18 11:04AM EST168.000.020.000.100.00-10593321.88%
DIA180119P001690002017-12-01 10:07AM EST169.000.050.000.08+0.01+25.00%67158309.38%
DIA180119P001700002018-01-12 3:30PM EST170.000.010.000.06-0.03-75.00%100922296.88%
DIA180119P001710002017-11-24 12:15PM EST171.000.040.000.10-0.01-20.00%50223309.38%
DIA180119P001720002017-11-24 12:15PM EST172.000.040.000.10-0.01-20.00%50434305.47%
DIA180119P001730002017-12-04 11:00AM EST173.000.070.000.09+0.04+133.33%389684298.44%
DIA180119P001740002017-12-04 10:31AM EST174.000.070.000.10+0.02+40.00%373228297.66%
DIA180119P001750002017-12-11 10:39AM EST175.000.020.000.070.00-61,045282.81%
DIA180119P001760002017-12-08 2:53PM EST176.000.050.000.08-0.02-28.57%181258282.81%
DIA180119P001770002017-12-11 11:08AM EST177.000.030.000.070.00-1123275.00%
DIA180119P001780002017-11-24 9:51AM EST178.000.080.020.12+0.02+33.33%2151293.75%
DIA180119P001790002017-12-07 2:37PM EST179.000.070.000.11+0.01+16.67%1273281.25%
DIA180119P001800002018-01-02 10:00AM EST180.000.010.000.010.00-81,139225.00%
DIA180119P001810002017-11-07 9:30AM EST181.000.050.030.140.00-3143288.28%
DIA180119P001820002017-12-12 11:38AM EST182.000.040.000.080.00-7514260.94%
DIA180119P001830002017-10-24 8:30AM EST183.000.200.240.320.00-3638329.69%
DIA180119P001840002017-11-15 9:30AM EST184.000.100.100.240.00-2344302.34%
DIA180119P001850002017-12-12 9:35AM EST185.000.050.000.090.00-17418253.13%
DIA180119P001860002017-11-17 9:45AM EST186.000.040.000.070.00-3937243.75%
DIA180119P001870002017-12-15 12:34PM EST187.000.030.000.09-0.04-57.14%101,097246.09%
DIA180119P001880002017-12-13 10:55AM EST188.000.040.000.090.00-10735242.19%
DIA180119P001900002017-12-26 2:28PM EST190.000.010.000.070.00-1304,049229.69%
DIA180119P001920002017-11-24 12:51PM EST192.000.100.100.230.00-33268.36%
DIA180119P001930002017-12-05 11:15AM EST193.000.140.040.16+0.14-814246.88%
DIA180119P001950002018-01-17 10:23AM EST195.000.040.000.100.00-11,880220.31%
DIA180119P001960002017-12-20 10:07AM EST196.000.040.000.090.00-10420214.06%
DIA180119P001990002017-12-26 11:39AM EST199.000.030.000.080.00-3334201.56%
DIA180119P002000002018-01-12 10:10AM EST200.000.030.000.03+0.01+50.00%13,974178.13%
DIA180119P002010002017-12-01 11:51PM EST201.000.180.150.270.00-10241.02%
DIA180119P002030002017-12-22 11:54PM EST203.000.050.000.120.00-3131196.88%
DIA180119P002050002018-01-17 11:49AM EST205.000.010.000.100.00-12,518185.94%
DIA180119P002060002018-01-03 1:31PM EST206.000.010.000.060.00-1273171.88%
DIA180119P002070002017-12-26 3:05PM EST207.000.060.000.130.00-150165184.77%
DIA180119P002100002018-01-11 2:13PM EST210.000.010.000.010.00-21,797134.38%
DIA180119P002120002018-01-04 12:24PM EST212.000.010.000.040.00-116146.88%
DIA180119P002140002018-01-11 3:17PM EST214.000.010.000.060.00-21,176146.88%
DIA180119P002150002018-01-19 10:42AM EST215.000.020.000.10+0.01+100.00%21,491152.34%
DIA180119P002160002017-12-11 3:23PM EST216.000.230.120.240.00-88177.73%
DIA180119P002180002018-01-02 10:44AM EST218.000.090.000.070.00-172136.72%
DIA180119P002190002017-12-29 4:03PM EST219.000.130.080.21-0.02-13.33%214160.94%
DIA180119P002200002018-01-16 10:11AM EST220.000.020.000.030.00-29,817118.75%
DIA180119P002210002018-01-19 9:58AM EST221.000.010.000.01-0.02-66.67%2105106.25%
DIA180119P002220002018-01-04 3:25PM EST222.000.040.000.070.00-1148124.22%
DIA180119P002230002018-01-08 10:57AM EST223.000.030.000.060.00-11384118.75%
DIA180119P002240002018-01-19 3:19PM EST224.000.010.000.100.00-4281123.44%
DIA180119P002250002018-01-19 9:58AM EST225.000.010.000.010.00-126,85493.75%
DIA180119P002260002018-01-09 11:01AM EST226.000.010.000.060.00-3281109.38%
DIA180119P002270002018-01-18 3:14PM EST227.000.010.000.100.00-1217113.28%
DIA180119P002275002018-01-03 9:32AM EST227.500.130.020.070.00-278110.16%
DIA180119P002280002018-01-17 12:58PM EST228.000.020.000.010.00-514287.50%
DIA180119P002290002018-01-19 3:19PM EST229.000.030.000.10+0.02+200.00%4334107.03%
DIA180119P002300002017-04-25 8:30AM EST230.0023.800.000.000.00-21450.00%
DIA180119P002310002018-01-19 9:58AM EST231.000.010.000.100.00-2262100.78%
DIA180119P002320002018-01-19 3:39PM EST232.000.030.000.01+0.02+200.00%663075.00%
DIA180119P002325002018-01-11 9:30AM EST232.500.020.000.060.00-2189.84%
DIA180119P002330002018-01-18 2:35PM EST233.000.030.000.100.00-21,13894.53%
DIA180119P002340002018-01-19 1:07PM EST234.000.010.000.10-0.01-50.00%21,29591.41%
DIA180119P002350002018-01-17 3:39PM EST235.000.010.000.010.00-13,94168.75%
DIA180119P002360002018-01-12 10:12AM EST236.000.020.000.07-0.03-60.00%275581.25%
DIA180119P002370002018-01-18 10:18AM EST237.000.010.000.010.00-442362.50%
DIA180119P002375002018-01-05 12:42PM EST237.500.130.080.14+0.01+8.33%111290.23%
DIA180119P002380002018-01-19 1:07PM EST238.000.020.000.01+0.01+100.00%21,54059.38%
DIA180119P002390002018-01-18 2:05PM EST239.000.030.000.100.00-281175.39%
DIA180119P002400002018-01-19 12:06PM EST240.000.010.000.01-0.01-50.00%85,32956.25%
DIA180119P002410002018-01-18 2:21PM EST241.000.030.000.100.00-34,07369.14%
DIA180119P002420002018-01-19 3:43PM EST242.000.010.000.010.00-164,66750.00%
DIA180119P002430002018-01-18 11:46AM EST243.000.010.000.100.00-21,95562.70%
DIA180119P002440002018-01-19 11:30AM EST244.000.010.000.01-0.02-66.67%21,71548.44%
DIA180119P002450002018-01-19 1:01PM EST245.000.010.000.01-0.02-66.67%34,57746.09%
DIA180119P002460002018-01-19 1:01PM EST246.000.020.000.03+0.01+100.00%11,09749.22%
DIA180119P002470002018-01-19 3:42PM EST247.000.010.000.01-0.02-66.67%61,63740.63%
DIA180119P002475002018-01-17 3:52PM EST247.500.020.000.100.00-8361554.10%
DIA180119P002480002018-01-19 11:30AM EST248.000.020.000.01+0.01+100.00%22,27637.50%
DIA180119P002490002018-01-17 3:59PM EST249.000.010.000.030.00-371,35440.23%
DIA180119P002500002018-01-19 2:19PM EST250.000.010.000.01-0.01-50.00%45,55632.03%
DIA180119P002510002018-01-19 1:04PM EST251.000.010.000.01-0.02-66.67%384029.69%
DIA180119P002520002018-01-19 3:46PM EST252.000.010.000.10-0.01-50.00%55677738.09%
DIA180119P002525002018-01-18 3:31PM EST252.500.020.000.050.00-41,43531.84%
DIA180119P002530002018-01-19 12:48PM EST253.000.030.000.10+0.01+50.00%480334.38%
DIA180119P002540002018-01-19 3:05PM EST254.000.010.000.100.00-485630.66%
DIA180119P002550002018-01-19 3:27PM EST255.000.010.000.02-0.02-66.67%502,34919.92%
DIA180119P002560002018-01-19 3:37PM EST256.000.030.000.10-0.01-25.00%10968423.05%
DIA180119P002570002018-01-19 3:32PM EST257.000.010.000.02-0.07-87.50%1682,38113.67%
DIA180119P002575002018-01-19 3:20PM EST257.500.010.000.02-0.06-85.71%25061412.11%
DIA180119P002580002018-01-19 4:03PM EST258.000.010.000.02-0.22-95.65%9491,10610.35%
DIA180119P002590002018-01-19 4:01PM EST259.000.020.000.02-0.44-95.65%1,9761,4646.93%
DIA180119P002600002018-01-19 3:58PM EST260.000.020.000.05-0.98-98.00%3,7781,1184.10%
DIA180119P002625002018-01-19 4:06PM EST262.502.001.632.67-1.00-33.33%1621,19127.27%
DIA180119P002650002018-01-19 3:08PM EST265.004.984.105.20-0.22-4.23%81442.29%
DIA180119P002700002018-01-19 3:26PM EST270.009.759.1010.20-2.50-20.41%3266.70%
DIA180119P002750002018-01-19 11:56AM EST275.0015.5114.1015.20-12.34-44.31%1363.18%
DIA180119P002800002018-01-16 3:31PM EST280.0022.1219.1020.200.00-81779.49%
DIA180119P002950002018-01-19 4:27PM EST295.0034.8034.1035.100.00-11117.97%
DIA180119P003000002018-01-19 4:27PM EST300.0040.9539.1040.200.00-60137.50%
DIA180119P003350002017-12-07 6:37PM EST335.0093.3092.6093.550.00-8181760.06%