DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA171020C001300002017-09-22 11:50PM EDT130.0093.440.000.000.00-17300.00%
DIA171020C001650002017-09-15 11:54PM EDT165.0056.750.000.000.00-100.00%
DIA171020C001700002017-10-16 10:09AM EDT170.0060.400.000.000.00-300.00%
DIA171020C001780002017-09-08 11:55PM EDT178.0040.370.000.000.00-500.00%
DIA171020C001800002017-10-06 11:47PM EDT180.0047.450.000.000.00-200.00%
DIA171020C001830002017-09-18 12:26PM EDT183.0040.250.000.000.00-100.00%
DIA171020C001840002017-10-16 10:04AM EDT184.0045.0543.5047.900.00-35202.20%
DIA171020C001850002017-09-15 11:54PM EDT185.0037.300.000.000.00-1600.00%
DIA171020C001860002017-09-07 12:29PM EDT186.0032.0841.5046.150.00-40201.56%
DIA171020C001870002017-08-25 11:45PM EDT187.0031.350.000.000.00-300.00%
DIA171020C001890002017-08-18 11:56PM EDT189.0029.740.000.000.00-100.00%
DIA171020C001900002017-09-18 3:30PM EDT190.0033.5038.9040.500.00-88134.57%
DIA171020C001930002017-09-18 3:55PM EDT193.0030.550.000.000.00-500.00%
DIA171020C001940002017-09-18 3:52PM EDT194.0029.550.000.000.00-500.00%
DIA171020C001950002017-09-15 10:26AM EDT195.0027.5034.1535.250.00-66108.11%
DIA171020C001970002017-09-18 3:49PM EDT197.0026.650.000.000.00-400.00%
DIA171020C001990002017-10-12 11:45AM EDT199.0030.280.000.000.00-500.00%
DIA171020C002000002017-10-04 9:52AM EDT200.0026.6329.3030.050.00-54282.81%
DIA171020C002020002017-08-31 10:04AM EDT202.0018.200.000.000.00-1100.00%
DIA171020C002030002017-10-05 10:16AM EDT203.0023.8026.5527.200.00-2031355.47%
DIA171020C002040002017-10-10 9:53AM EDT204.0024.3025.4526.050.00-1472.85%
DIA171020C002050002017-10-17 9:40AM EDT205.0024.770.000.000.00-4000.00%
DIA171020C002060002017-08-11 10:49AM EDT206.0014.400.000.000.00-500.00%
DIA171020C002070002017-10-10 3:05PM EDT207.0021.190.000.000.00-500.00%
DIA171020C002080002017-10-11 12:46PM EDT208.0020.570.000.000.00-400.00%
DIA171020C002090002017-09-14 10:49AM EDT209.0013.350.000.000.00-600.00%
DIA171020C002100002017-10-06 3:14PM EDT210.0017.740.000.000.00-100.00%
DIA171020C002110002017-10-11 12:48PM EDT211.0017.550.000.000.00-500.00%
DIA171020C002120002017-10-12 10:00AM EDT212.0016.310.000.000.00-2800.00%
DIA171020C002130002017-10-16 11:24AM EDT213.0016.100.000.000.00-200.00%
DIA171020C002140002017-10-16 1:36PM EDT214.0015.350.000.000.00-600.00%
DIA171020C002150002017-10-17 2:49PM EDT215.0014.790.000.000.00-100.00%
DIA171020C002160002017-10-12 3:28PM EDT216.0012.410.000.000.00-200.00%
DIA171020C002170002017-10-17 3:20PM EDT217.0012.810.000.000.00-400.00%
DIA171020C002180002017-10-17 2:15PM EDT218.0011.720.000.000.00-200.00%
DIA171020C002190002017-10-17 11:47AM EDT219.0010.750.000.000.00-100.00%
DIA171020C002200002017-10-17 2:06PM EDT220.009.650.000.000.00-2900.00%
DIA171020C002210002017-10-17 3:48PM EDT221.008.920.000.000.00-10800.00%
DIA171020C002220002017-10-17 2:32PM EDT222.007.800.000.000.00-900.00%
DIA171020C002225002017-10-13 4:00PM EDT222.506.350.000.000.00-100.00%
DIA171020C002230002017-10-17 3:59PM EDT223.006.980.000.000.00-16200.00%
DIA171020C002240002017-10-17 3:39PM EDT224.005.890.000.000.00-17500.00%
DIA171020C002250002017-10-17 3:59PM EDT225.004.970.000.000.00-11600.00%
DIA171020C002260002017-10-17 3:38PM EDT226.003.950.000.000.00-14100.00%
DIA171020C002270002017-10-17 2:48PM EDT227.002.830.000.000.00-3400.00%
DIA171020C002275002017-10-17 4:11PM EDT227.502.500.000.000.00-1100.00%
DIA171020C002280002017-10-17 4:13PM EDT228.001.990.000.000.00-16800.00%
DIA171020C002290002017-10-17 4:13PM EDT229.001.110.000.000.00-32500.00%
DIA171020C002300002017-10-17 4:00PM EDT230.000.400.000.000.00-2,01100.20%
DIA171020C002310002017-10-17 3:16PM EDT231.000.130.000.000.00-32401.56%
DIA171020C002320002017-10-17 3:54PM EDT232.000.030.000.000.00-1203.13%
DIA171020C002325002017-10-17 10:09AM EDT232.500.030.000.000.00-4003.13%
DIA171020C002330002017-10-16 3:03PM EDT233.000.010.000.05-0.02-66.67%21539.57%
DIA171020C002340002017-10-12 10:01AM EDT234.000.020.000.040.00-116611.33%
DIA171020C002350002017-10-06 9:33AM EDT235.000.050.000.05+0.02+66.67%3028614.06%
DIA171020C002360002017-10-06 2:42PM EDT236.000.040.000.04-0.01-20.00%20215.63%
DIA171020C002370002017-10-06 12:08PM EDT237.000.020.000.03-0.01-33.33%7014316.80%
DIA171020C002380002017-08-04 11:55PM EDT238.000.040.010.070.00-10021.68%
DIA171020C002400002017-09-29 11:58PM EDT240.000.030.000.050.00-1124.41%
DIA171020C002550002017-07-28 11:55PM EDT255.000.030.000.030.00-100048.05%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA171020P001300002017-08-25 11:47PM EDT130.000.030.000.040.00-11218.75%
DIA171020P001350002017-08-18 11:57PM EDT135.000.050.010.100.00-33226.56%
DIA171020P001400002017-08-03 11:03AM EDT140.000.050.010.070.00-5252205.47%
DIA171020P001450002017-09-26 10:06AM EDT145.000.010.000.030.00-10236175.00%
DIA171020P001500002017-08-14 12:11PM EDT150.000.050.030.140.00-25175194.92%
DIA171020P001550002017-08-25 11:15AM EDT155.000.040.010.070.00-25177166.41%
DIA171020P001600002017-09-07 1:48PM EDT160.000.050.000.070.00-5262151.56%
DIA171020P001650002017-09-05 10:21AM EDT165.000.040.010.090.00-25280145.70%
DIA171020P001700002017-10-06 2:23PM EDT170.000.010.000.02-0.04-80.00%50226114.06%
DIA171020P001710002017-09-15 9:44AM EDT171.000.040.000.10-0.15-78.95%42131.25%
DIA171020P001720002017-09-15 2:49PM EDT172.000.020.000.11-0.12-85.71%35130.47%
DIA171020P001730002017-09-19 10:34AM EDT173.000.030.020.050.00-387121.88%
DIA171020P001740002017-09-01 11:36AM EDT174.000.080.060.13-0.07-46.67%2931134.77%
DIA171020P001750002017-09-18 9:59AM EDT175.000.030.000.050.00-129113.28%
DIA171020P001760002017-09-29 10:05AM EDT176.000.020.000.04-0.22-91.67%52108.59%
DIA171020P001770002017-10-12 1:24PM EDT177.000.010.000.020.00-106399.22%
DIA171020P001780002017-09-12 4:02PM EDT178.000.060.000.280.00-1311131.84%
DIA171020P001790002017-08-14 10:53AM EDT179.000.270.250.370.00-17146.48%
DIA171020P001800002017-09-27 1:40PM EDT180.000.020.000.050.00-29347102.34%
DIA171020P001810002017-08-23 3:53PM EDT181.000.160.110.200.00-112126.17%
DIA171020P001820002017-09-25 12:10PM EDT182.000.050.000.050.00-254998.44%
DIA171020P001830002017-10-10 9:58AM EDT183.000.020.000.020.00-1025187.50%
DIA171020P001840002017-09-07 12:20PM EDT184.000.180.100.200.00-150507117.97%
DIA171020P001850002017-09-22 11:56AM EDT185.000.080.030.09-0.03-27.27%140143101.95%
DIA171020P001860002017-09-07 11:08AM EDT186.000.210.120.230.00-12115.63%
DIA171020P001870002017-10-02 12:42PM EDT187.000.030.000.030.00-110982.81%
DIA171020P001880002017-09-06 12:19PM EDT188.000.190.130.250.00-118112.11%
DIA171020P001890002017-10-06 10:03AM EDT189.000.020.010.03-0.07-77.78%102182.03%
DIA171020P001900002017-10-11 1:07PM EDT190.000.030.000.030.00-346477.34%
DIA171020P001910002017-09-06 3:30PM EDT191.000.250.180.300.00-5051108.59%
DIA171020P001920002017-10-04 10:25AM EDT192.000.040.000.040.00-15016175.78%
DIA171020P001930002017-10-05 9:51AM EDT193.000.020.000.040.00-16274.22%
DIA171020P001940002017-09-28 10:34AM EDT194.000.070.030.100.00-87897682.81%
DIA171020P001950002017-10-13 3:36PM EDT195.000.010.000.03-0.02-66.67%193567.97%
DIA171020P001960002017-10-13 10:12AM EDT196.000.010.000.030.00-116765.63%
DIA171020P001970002017-10-12 10:58AM EDT197.000.010.000.030.00-114864.06%
DIA171020P001980002017-10-12 4:06PM EDT198.000.010.010.030.00-115464.06%
DIA171020P001990002017-10-12 11:45AM EDT199.000.010.010.030.00-55462.11%
DIA171020P002000002017-10-17 2:22PM EDT200.000.010.000.000.00-2025.00%
DIA171020P002010002017-10-17 1:53PM EDT201.000.010.000.000.00-101025.00%
DIA171020P002020002017-10-12 3:50PM EDT202.000.020.000.030.00-2039554.69%
DIA171020P002025002017-10-02 9:52AM EDT202.500.090.010.080.00-51060.94%
DIA171020P002030002017-10-17 10:35AM EDT203.000.010.000.000.00-18025.00%
DIA171020P002040002017-10-17 2:31PM EDT204.000.010.000.000.00-103025.00%
DIA171020P002050002017-10-16 3:20PM EDT205.000.010.000.03-0.02-66.67%1168153.13%
DIA171020P002060002017-10-17 3:34PM EDT206.000.010.000.000.00-6025.00%
DIA171020P002070002017-10-13 3:56PM EDT207.000.010.000.03-0.02-66.67%1077048.83%
DIA171020P002075002017-10-06 2:47PM EDT207.500.090.040.12-0.18-66.67%123054.88%
DIA171020P002080002017-10-16 10:00AM EDT208.000.010.000.03-0.02-66.67%126746.88%
DIA171020P002090002017-10-17 2:31PM EDT209.000.010.000.000.00-2025.00%
DIA171020P002100002017-10-17 10:43AM EDT210.000.010.000.000.00-4025.00%
DIA171020P002110002017-10-17 3:55PM EDT211.000.010.000.000.00-2025.00%
DIA171020P002120002017-10-17 10:43AM EDT212.000.030.000.000.00-10025.00%
DIA171020P002125002017-10-13 3:11PM EDT212.500.040.010.07-0.11-73.33%31442.97%
DIA171020P002130002017-10-16 11:05AM EDT213.000.010.000.04-0.01-50.00%564938.48%
DIA171020P002140002017-10-17 3:59PM EDT214.000.030.000.000.00-1012.50%
DIA171020P002150002017-10-17 3:58PM EDT215.000.030.000.000.00-8012.50%
DIA171020P002160002017-10-16 12:00PM EDT216.000.040.000.060.00-221,08834.38%
DIA171020P002170002017-10-16 1:34PM EDT217.000.040.000.06-0.02-33.33%71,46832.23%
DIA171020P002175002017-10-16 9:30AM EDT217.500.050.010.07-0.19-79.17%1531.93%
DIA171020P002180002017-10-17 2:56PM EDT218.000.030.000.000.00-21012.50%
DIA171020P002190002017-10-17 12:32PM EDT219.000.030.000.000.00-6012.50%
DIA171020P002200002017-10-17 3:57PM EDT220.000.010.000.000.00-27012.50%
DIA171020P002210002017-10-17 2:54PM EDT221.000.040.000.000.00-3012.50%
DIA171020P002220002017-10-17 3:48PM EDT222.000.030.000.000.00-54012.50%
DIA171020P002225002017-10-13 3:11PM EDT222.500.100.050.13-0.15-60.00%435523.34%
DIA171020P002230002017-10-16 3:36PM EDT223.000.060.030.08-0.03-33.33%1451,89019.92%
DIA171020P002240002017-10-17 2:40PM EDT224.000.050.000.000.00-2406.25%
DIA171020P002250002017-10-17 3:57PM EDT225.000.060.000.000.00-13206.25%
DIA171020P002260002017-10-17 3:45PM EDT226.000.080.000.000.00-25106.25%
DIA171020P002270002017-10-17 11:32AM EDT227.000.100.000.000.00-2403.13%
DIA171020P002275002017-10-17 3:54PM EDT227.500.110.000.000.00-6203.13%
DIA171020P002280002017-10-17 3:59PM EDT228.000.150.000.000.00-18703.13%
DIA171020P002290002017-10-17 3:57PM EDT229.000.280.000.000.00-34101.56%
DIA171020P002300002017-10-17 3:59PM EDT230.000.690.000.000.00-15600.00%
DIA171020P002310002017-10-17 1:36PM EDT231.001.580.000.000.00-2900.00%
DIA171020P002320002017-10-16 1:33PM EDT232.002.900.000.000.00-500.00%
DIA171020P002340002017-10-13 11:53PM EDT234.005.640.000.000.00-2000.00%
DIA171020P002350002017-10-03 11:41AM EDT235.008.860.000.000.00-500.00%
DIA171020P002370002017-10-02 10:47AM EDT237.0012.850.000.000.00-100.00%
DIA171020P002700002017-09-08 11:56PM EDT270.0052.250.000.000.00-5000.00%