DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA171027C001990002017-09-22 11:50PM EDT199.0024.9332.7035.800.00-10059.08%
DIA171027C002000002017-09-22 11:50PM EDT200.0023.5331.2034.800.00-10095.24%
DIA171027C002110002017-09-15 11:54PM EDT211.0011.6020.3524.150.00-4075.05%
DIA171027C002120002017-10-13 11:52PM EDT212.0016.8018.8023.100.00-10072.05%
DIA171027C002130002017-10-04 12:37PM EDT213.0013.9317.7522.100.00-1069.68%
DIA171027C002140002017-09-22 11:50PM EDT214.0010.1318.0520.750.00-4062.87%
DIA171027C002150002017-09-29 11:58PM EDT215.009.2517.0519.750.00-1060.57%
DIA171027C002170002017-10-16 11:38AM EDT217.0012.1514.7517.750.00-1555.96%
DIA171027C002180002017-10-12 1:45PM EDT218.0010.8214.5016.200.00-1046.58%
DIA171027C002190002017-10-16 11:24AM EDT219.0010.1512.7514.800.00-3238.62%
DIA171027C002200002017-10-20 3:40PM EDT220.0013.0412.7513.95+1.79+15.91%6138.82%
DIA171027C002210002017-10-19 1:01PM EDT221.0010.3011.4513.050.00-44838.06%
DIA171027C002220002017-10-20 3:52PM EDT222.0011.0210.9011.70+1.76+19.01%96431.06%
DIA171027C002225002017-10-20 1:39PM EDT222.5010.5110.4011.20+2.17+26.02%61330.03%
DIA171027C002230002017-10-20 3:15PM EDT223.009.989.9010.55+1.66+19.95%345526.71%
DIA171027C002240002017-10-20 11:55AM EDT224.008.778.909.75+1.12+14.64%424827.66%
DIA171027C002250002017-10-20 3:52PM EDT225.008.077.908.70+1.57+24.15%3535724.88%
DIA171027C002260002017-10-20 2:16PM EDT226.007.116.957.75+1.50+26.74%4170323.39%
DIA171027C002270002017-10-20 1:17PM EDT227.005.945.956.70+1.29+27.74%811820.61%
DIA171027C002275002017-10-20 1:35PM EDT227.505.565.506.15+1.36+32.38%187618.90%
DIA171027C002280002017-10-20 3:07PM EDT228.005.005.105.50+1.29+34.77%6171015.97%
DIA171027C002290002017-10-20 3:51PM EDT229.004.204.154.60+1.46+53.28%5228414.99%
DIA171027C002300002017-10-20 4:14PM EDT230.003.403.153.65+1.28+60.38%42752113.21%
DIA171027C002325002017-10-20 4:01PM EDT232.501.421.311.48+0.95+202.13%2,9842,1229.12%
DIA171027C002350002017-10-20 3:59PM EDT235.000.270.230.34+0.18+200.00%8512957.96%
DIA171027C002375002017-10-20 7:58PM EDT237.500.090.030.100.00-221519.38%
DIA171027C002400002017-10-20 7:58PM EDT240.000.020.010.080.00-50012.60%
DIA171027C002475002017-10-20 7:58PM EDT247.500.040.000.040.00-10020.31%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA171027P001850002017-10-09 11:55AM EDT185.000.020.000.030.00-815960.16%
DIA171027P001900002017-10-13 9:40AM EDT190.000.020.000.040.00-102655.47%
DIA171027P001950002017-09-29 11:44PM EDT195.000.080.040.140.00-101158.98%
DIA171027P002000002017-10-20 2:09PM EDT200.000.030.000.03-0.04-57.14%15026744.92%
DIA171027P002025002017-10-16 10:04AM EDT202.500.040.000.04-0.37-90.24%101342.97%
DIA171027P002050002017-10-20 3:24PM EDT205.000.010.000.05-0.05-83.33%143940.82%
DIA171027P002075002017-10-16 10:41AM EDT207.500.060.010.07-0.07-53.85%51639.26%
DIA171027P002100002017-10-20 2:40PM EDT210.000.030.000.07-0.02-40.00%939535.74%
DIA171027P002110002017-10-03 10:11AM EDT211.000.180.090.210.00-122641.31%
DIA171027P002120002017-10-17 11:06AM EDT212.000.070.000.070.00-12133.01%
DIA171027P002125002017-10-20 10:02AM EDT212.500.050.000.07-0.10-66.67%909832.23%
DIA171027P002130002017-10-06 1:35PM EDT213.000.210.110.23+0.04+23.53%2541938.72%
DIA171027P002140002017-10-12 3:21PM EDT214.000.110.070.150.00-438734.18%
DIA171027P002150002017-10-20 11:38AM EDT215.000.030.010.07-0.04-57.14%1669228.71%
DIA171027P002160002017-10-05 10:27AM EDT216.000.240.160.290.00-1525635.50%
DIA171027P002170002017-10-17 10:56AM EDT217.000.100.020.090.00-13926.95%
DIA171027P002175002017-10-16 9:40AM EDT217.500.120.080.15-0.16-57.14%1628.76%
DIA171027P002180002017-10-20 3:24PM EDT218.000.050.010.09-0.07-58.33%1520925.49%
DIA171027P002190002017-10-09 9:34AM EDT219.000.270.110.210.00-140928.27%
DIA171027P002200002017-10-19 10:52AM EDT220.000.140.040.110.00-519823.44%
DIA171027P002210002017-10-20 11:27AM EDT221.000.060.050.12-0.10-62.50%55622.27%
DIA171027P002220002017-10-20 3:16PM EDT222.000.080.050.12-0.09-52.94%140020.70%
DIA171027P002225002017-10-13 1:42PM EDT222.500.290.190.33-0.09-23.68%75825.00%
DIA171027P002230002017-10-20 10:06AM EDT223.000.060.060.13-0.06-50.00%1201,76219.43%
DIA171027P002240002017-10-20 10:08AM EDT224.000.080.050.14-0.09-52.94%26145918.16%
DIA171027P002250002017-10-20 3:59PM EDT225.000.110.070.15-0.07-38.89%4081616.80%
DIA171027P002260002017-10-20 3:50PM EDT226.000.100.090.17-0.12-54.55%6,00624015.58%
DIA171027P002270002017-10-20 1:49PM EDT227.000.150.100.20-0.14-48.28%1333114.43%
DIA171027P002275002017-10-20 3:20PM EDT227.500.150.120.16-0.35-70.00%712612.77%
DIA171027P002280002017-10-20 3:48PM EDT228.000.180.150.21-0.14-43.75%9587312.79%
DIA171027P002290002017-10-20 4:12PM EDT229.000.210.210.26-0.22-51.16%2231,30911.65%
DIA171027P002300002017-10-20 3:59PM EDT230.000.270.250.29-0.27-50.00%6852,27410.01%
DIA171027P002325002017-10-20 4:11PM EDT232.500.700.640.76-0.90-56.25%1,2904607.94%
DIA171027P002350002017-10-20 4:00PM EDT235.002.152.002.25-1.78-45.29%175277.76%
DIA171027P002375002017-10-20 7:59PM EDT237.504.954.154.750.00-10012.96%
DIA171027P002400002017-10-20 7:59PM EDT240.007.055.308.400.00-1230.76%
DIA171027P002475002017-10-20 7:59PM EDT247.5016.6512.8016.650.00-1154.77%