DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA171222C002000002017-11-17 11:56PM EST200.0033.8333.3533.900.00-1000.00%
DIA171222C002200002017-12-14 2:23PM EST220.0026.0025.8527.900.00-1056.84%
DIA171222C002220002017-11-17 11:56PM EST222.0012.3211.8512.350.00-300.00%
DIA171222C002230002017-11-17 11:56PM EST223.0010.7010.9511.400.00-660.00%
DIA171222C002250002017-12-11 9:41AM EST225.0018.7720.5023.150.00-1466.80%
DIA171222C002260002017-11-20 9:57AM EST226.008.609.6510.350.00-2720.00%
DIA171222C002275002017-11-17 11:56PM EST227.507.437.057.350.00-100.00%
DIA171222C002280002017-12-15 12:33PM EST228.0018.5517.8020.05+6.82+58.14%101059.03%
DIA171222C002290002017-12-04 12:39PM EST229.0015.5514.2515.15+8.05+107.33%5100.00%
DIA171222C002300002017-12-15 1:43PM EST230.0016.5715.8517.90-0.22-1.31%5052.88%
DIA171222C002310002017-11-17 10:43AM EST231.004.534.154.45-0.87-16.11%170.00%
DIA171222C002320002017-11-29 10:00AM EST232.007.837.908.40+2.98+61.44%5130.00%
DIA171222C002325002017-11-30 11:11AM EST232.509.3510.4011.050.00-130.00%
DIA171222C002330002017-12-15 10:43AM EST233.0013.2812.9514.70+0.41+3.19%515144.04%
DIA171222C002340002017-12-14 2:49PM EST234.0011.6211.9014.050.00-32045.63%
DIA171222C002350002017-12-15 3:56PM EST235.0011.3310.9512.80+0.51+4.71%170940.75%
DIA171222C002360002017-12-14 12:07PM EST236.0010.539.9012.050.00-5141.02%
DIA171222C002370002017-12-14 12:07PM EST237.009.518.9510.650.00-66034.67%
DIA171222C002375002017-12-13 1:49PM EST237.509.078.4010.550.00-2037.45%
DIA171222C002380002017-12-15 9:42AM EST238.008.288.009.65+0.67+8.80%8532.37%
DIA171222C002390002017-12-15 9:43AM EST239.007.297.008.60-0.30-3.95%132529.57%
DIA171222C002400002017-12-15 3:59PM EST240.006.436.007.00+0.72+12.61%316921.20%
DIA171222C002410002017-12-15 11:17AM EST241.005.485.156.00+0.83+17.85%5519219.04%
DIA171222C002420002017-12-15 4:02PM EST242.004.674.104.90+0.79+20.36%1,31011,72115.82%
DIA171222C002425002017-12-15 2:59PM EST242.504.244.004.35+1.02+31.68%583,37114.21%
DIA171222C002430002017-12-15 3:40PM EST243.003.883.554.00+1.16+42.65%2689414.50%
DIA171222C002440002017-12-15 3:54PM EST244.002.782.753.15+0.73+35.61%29163613.33%
DIA171222C002450002017-12-15 3:56PM EST245.001.901.992.22+0.40+26.67%4592,95311.16%
DIA171222C002460002017-12-15 4:00PM EST246.001.351.311.50+0.41+43.62%31049510.08%
DIA171222C002470002017-12-15 4:13PM EST247.000.880.791.00+0.27+44.26%1,0691,4639.84%
DIA171222C002475002017-12-15 4:05PM EST247.500.670.610.78+0.16+31.37%3241559.62%
DIA171222C002480002017-12-15 3:58PM EST248.000.430.440.60-0.02-4.44%1,6084,2149.45%
DIA171222C002490002017-12-15 4:00PM EST249.000.290.220.35+0.04+16.00%2675869.38%
DIA171222C002500002017-12-15 4:00PM EST250.000.160.080.21-0.01-5.88%4981,9629.60%
DIA171222C002525002017-12-15 1:20PM EST252.500.050.000.090.00-110711.28%
DIA171222C002550002017-12-15 1:44PM EST255.000.020.000.13-0.05-71.43%18015.82%
DIA171222C002575002017-12-11 9:52AM EST257.500.030.000.130.00-14719.24%
DIA171222C002600002017-12-15 9:39AM EST260.000.040.000.04+0.02+100.00%1318.56%
DIA171222C002775002017-12-15 11:52PM EST277.500.050.000.130.00-151542.97%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA171222P002000002017-12-15 10:37AM EST200.000.010.000.13-0.01-50.00%1022164.26%
DIA171222P002050002017-12-11 9:33AM EST205.000.020.000.130.00-1013057.42%
DIA171222P002075002017-12-11 9:33AM EST207.500.020.000.130.00-52354.10%
DIA171222P002100002017-12-15 2:41PM EST210.000.010.000.13-0.11-91.67%15750.78%
DIA171222P002125002017-11-20 1:07PM EST212.500.220.100.200.00-1253.61%
DIA171222P002150002017-12-01 3:31PM EST215.000.190.050.21-0.28-59.57%251652.88%
DIA171222P002175002017-12-07 1:03PM EST217.500.100.060.13-0.07-41.18%25445.31%
DIA171222P002200002017-12-15 9:30AM EST220.000.030.000.07-0.14-82.35%133937.89%
DIA171222P002210002017-12-13 11:43AM EST221.000.040.000.130.00-41740.33%
DIA171222P002220002017-12-15 10:12AM EST222.000.030.000.13-0.01-25.00%13138.87%
DIA171222P002225002017-12-15 1:50PM EST222.500.030.000.13-0.19-86.36%79438.18%
DIA171222P002230002017-12-15 3:48PM EST223.000.030.000.13+0.02+200.00%19337.40%
DIA171222P002240002017-12-01 12:57PM EST224.000.460.130.37+0.19+70.37%110543.99%
DIA171222P002250002017-12-15 3:39PM EST225.000.030.000.13-0.02-40.00%234434.57%
DIA171222P002260002017-12-15 10:12AM EST226.000.060.000.13-0.03-33.33%14333.20%
DIA171222P002270002017-12-15 9:44AM EST227.000.040.000.13-0.06-60.00%63,26631.74%
DIA171222P002275002017-12-07 10:12AM EST227.500.250.120.25-0.26-50.98%53135.11%
DIA171222P002280002017-12-12 2:59PM EST228.000.100.000.130.00-129930.27%
DIA171222P002290002017-12-15 10:37AM EST229.000.050.000.13-0.18-78.26%109028.91%
DIA171222P002300002017-12-15 2:43PM EST230.000.050.000.08-0.03-37.50%1242125.20%
DIA171222P002310002017-12-15 1:03PM EST231.000.050.000.10-0.03-37.50%3212624.81%
DIA171222P002320002017-12-14 1:37PM EST232.000.080.000.100.00-121,90923.44%
DIA171222P002325002017-12-08 9:30AM EST232.500.330.270.35-0.17-34.00%105,13529.44%
DIA171222P002330002017-12-15 3:48PM EST233.000.080.000.11-0.01-11.11%13,78922.36%
DIA171222P002340002017-12-14 9:57AM EST234.000.140.000.110.00-13,14520.95%
DIA171222P002350002017-12-15 2:06PM EST235.000.070.020.10-0.03-30.00%31,38719.14%
DIA171222P002360002017-12-15 2:47PM EST236.000.060.060.11-0.04-40.00%4639218.07%
DIA171222P002370002017-12-15 4:05PM EST237.000.090.060.11-0.02-18.18%11,86216.60%
DIA171222P002375002017-12-15 12:19PM EST237.500.080.000.11-0.17-68.00%450015.87%
DIA171222P002380002017-12-15 11:27AM EST238.000.070.050.13-0.07-50.00%3965315.63%
DIA171222P002390002017-12-15 3:49PM EST239.000.090.050.11-0.09-50.00%75720113.62%
DIA171222P002400002017-12-15 3:50PM EST240.000.120.050.14-0.05-29.41%5828512.79%
DIA171222P002410002017-12-15 2:35PM EST241.000.100.050.16-0.17-62.96%9081211.55%
DIA171222P002420002017-12-15 3:49PM EST242.000.210.040.22-0.17-44.74%722,57410.79%
DIA171222P002425002017-12-15 3:14PM EST242.500.180.120.24-0.29-61.70%351,67910.16%
DIA171222P002430002017-12-15 3:55PM EST243.000.280.160.29-0.28-50.00%3484159.82%
DIA171222P002440002017-12-15 3:56PM EST244.000.450.360.44-0.33-42.31%5984299.28%
DIA171222P002450002017-12-15 4:13PM EST245.000.520.470.65-0.58-52.73%8473978.62%
DIA171222P002460002017-12-15 4:13PM EST246.000.940.840.98-0.85-47.49%7572388.09%
DIA171222P002470002017-12-15 3:57PM EST247.001.551.201.44-0.86-35.68%1591197.50%
DIA171222P002475002017-12-15 11:52PM EST247.501.581.481.770.00-103107.52%
DIA171222P002480002017-12-15 3:49PM EST248.002.151.772.15-0.95-30.65%95117.70%
DIA171222P002490002017-12-15 11:52PM EST249.003.072.452.930.00-767.40%
DIA171222P002500002017-12-15 3:47PM EST250.003.802.224.40-0.90-19.15%13614.50%
DIA171222P002550002017-12-15 11:52PM EST255.009.007.409.200.00-20021.61%