DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA181214C002200002018-12-10 10:42AM EST220.0021.8524.3524.850.00-1272.80%
DIA181214C002250002018-12-10 12:20PM EST225.0015.5019.4019.900.00-214361.87%
DIA181214C002300002018-12-10 12:13PM EST230.0011.5014.4514.950.00-91950.15%
DIA181214C002325002018-12-11 12:01PM EST232.5012.9012.0512.50+1.25+10.73%103550.15%
DIA181214C002350002018-12-11 2:33PM EST235.0010.419.6510.10-0.19-1.79%3010144.39%
DIA181214C002375002018-12-11 10:45AM EST237.5010.007.457.80+2.85+39.86%139939.45%
DIA181214C002400002018-12-11 3:50PM EST240.005.505.355.65+0.40+7.84%25526735.23%
DIA181214C002410002018-12-11 3:47PM EST241.004.854.654.90-0.65-11.82%5027434.35%
DIA181214C002420002018-12-11 3:51PM EST242.003.903.904.15-0.85-17.89%18127132.98%
DIA181214C002425002018-12-11 3:47PM EST242.503.803.603.80-0.51-11.83%25228732.40%
DIA181214C002430002018-12-11 4:14PM EST243.003.413.253.50-0.64-15.80%35320432.26%
DIA181214C002440002018-12-11 4:08PM EST244.002.722.682.83-0.48-15.00%59080930.74%
DIA181214C002450002018-12-11 4:13PM EST245.002.262.152.28-0.57-20.14%1,24973729.93%
DIA181214C002460002018-12-11 4:14PM EST246.001.771.691.80-0.68-27.76%65845329.20%
DIA181214C002470002018-12-11 4:03PM EST247.001.301.281.39-0.60-31.58%57986228.57%
DIA181214C002475002018-12-11 3:18PM EST247.501.601.111.20+0.08+5.26%35416028.15%
DIA181214C002480002018-12-11 4:01PM EST248.000.990.951.04-0.45-31.25%1,4361,22927.88%
DIA181214C002490002018-12-11 4:09PM EST249.000.710.680.77-0.45-38.79%56962927.49%
DIA181214C002500002018-12-11 3:59PM EST250.000.490.480.55-0.29-37.18%94382427.00%
DIA181214C002510002018-12-11 3:54PM EST251.000.360.330.36-0.28-43.75%1,54695426.12%
DIA181214C002520002018-12-11 3:55PM EST252.000.230.230.28-0.20-46.51%62252326.76%
DIA181214C002525002018-12-11 3:57PM EST252.500.200.180.24-0.06-23.08%21541326.91%
DIA181214C002540002018-12-11 3:31PM EST254.000.160.090.14-0.05-23.81%11868926.95%
DIA181214C002550002018-12-11 4:11PM EST255.000.070.070.11-0.04-36.36%34499727.74%
DIA181214C002560002018-12-11 3:46PM EST256.000.050.040.08-0.03-37.50%53140728.03%
DIA181214C002570002018-12-11 10:24AM EST257.000.110.020.06+0.06+120.00%16959428.52%
DIA181214C002575002018-12-11 2:28PM EST257.500.030.000.05-0.03-50.00%27541628.71%
DIA181214C002580002018-12-11 12:27PM EST258.000.030.000.04+0.01+50.00%776128.52%
DIA181214C002590002018-12-11 11:13AM EST259.000.020.000.03+0.01+100.00%835829.10%
DIA181214C002610002018-12-10 2:21PM EST261.000.010.000.020.00-419030.86%
DIA181214C002620002018-12-10 2:10PM EST262.000.020.000.020.00-230132.42%
DIA181214C002625002018-12-10 10:14AM EST262.500.020.000.020.00-617933.20%
DIA181214C002630002018-12-11 9:30AM EST263.000.020.010.020.00-123233.59%
DIA181214C002640002018-12-10 10:04AM EST264.000.020.000.020.00-1816235.16%
DIA181214C002650002018-12-07 3:45PM EST265.000.010.000.020.00-119936.72%
DIA181214C002660002018-12-06 2:40PM EST266.000.040.000.020.00-7433838.28%
DIA181214C002670002018-12-06 3:55PM EST267.000.020.000.020.00-189739.84%
DIA181214C002675002018-12-06 2:30PM EST267.500.030.000.020.00-117140.63%
DIA181214C002680002018-12-04 3:08PM EST268.000.030.000.020.00-43441.41%
DIA181214C002690002018-12-04 2:40PM EST269.000.040.000.020.00-252142.58%
DIA181214C002700002018-12-10 2:25PM EST270.000.010.000.020.00-3016344.14%
DIA181214C002725002018-12-07 3:05PM EST272.500.030.000.020.00-1056247.66%
DIA181214C002750002018-12-03 11:57AM EST275.000.050.000.010.00-14947.66%
DIA181214C002775002018-11-13 2:49PM EST277.500.070.000.020.00-1150.78%
DIA181214C002825002018-11-09 1:30PM EST282.500.080.000.020.00-4457.03%
DIA181214C002850002018-11-02 9:25AM EST285.000.040.000.020.00+100.00%5560.16%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA181214P002100002018-12-10 11:04AM EST210.000.050.000.030.00-2010062.50%
DIA181214P002125002018-12-10 10:31AM EST212.500.060.000.030.00-543757.81%
DIA181214P002150002018-12-10 11:42AM EST215.000.090.000.030.00-14811253.91%
DIA181214P002175002018-12-10 11:36AM EST217.500.140.000.040.00-210850.78%
DIA181214P002200002018-12-10 2:39PM EST220.000.060.000.050.00-827951.95%
DIA181214P002225002018-12-10 11:36AM EST222.500.240.010.050.00-2014946.88%
DIA181214P002250002018-12-11 3:13PM EST225.000.030.020.07-0.06-66.67%1318744.14%
DIA181214P002275002018-12-11 2:01PM EST227.500.120.040.09+0.01+9.09%7054940.63%
DIA181214P002300002018-12-11 3:16PM EST230.000.070.080.13-0.09-56.25%2793,11137.79%
DIA181214P002410002018-12-11 3:56PM EST241.001.251.121.21+0.04+3.31%17037428.49%
DIA181214P002420002018-12-11 3:51PM EST242.001.431.391.51-0.18-11.18%15528328.05%
DIA181214P002425002018-12-11 4:03PM EST242.501.691.551.67-0.08-4.52%19829327.71%
DIA181214P002440002018-12-11 4:14PM EST244.002.152.102.24-0.11-4.87%2,72977826.66%
DIA181214P002470002018-12-11 3:58PM EST247.004.003.603.85+0.55+15.94%47493424.68%
DIA181214P002475002018-12-11 3:51PM EST247.504.153.904.200.00-14836124.61%
DIA181214P002480002018-12-11 4:14PM EST248.004.204.254.55-0.15-3.45%32146924.29%
DIA181214P002490002018-12-11 3:56PM EST249.005.374.955.30-0.73-11.97%10748723.68%
DIA181214P002500002018-12-11 4:04PM EST250.005.995.756.15+0.29+5.09%31572723.83%
DIA181214P002510002018-12-11 12:04PM EST251.006.706.557.00+0.25+3.88%1116223.00%
DIA181214P002520002018-12-11 2:47PM EST252.006.857.457.90-0.35-4.86%243622.27%
DIA181214P002525002018-12-11 2:30PM EST252.507.657.908.40-2.55-25.00%2247223.34%
DIA181214P002530002018-12-10 1:30PM EST253.0010.758.358.850.00-1534722.17%
DIA181214P002550002018-12-10 12:57PM EST255.0012.4710.2510.750.00-445420.00%
DIA181214P002560002018-12-07 3:54PM EST256.0011.2011.2511.750.00-212490.00%
DIA181214P002570002018-12-11 3:10PM EST257.0011.2012.2512.75-0.45-3.86%162180.00%
DIA181214P002575002018-12-11 4:04PM EST257.5013.0612.7513.25-0.31-2.32%101340.00%
DIA181214P002580002018-12-10 10:16AM EST258.0015.0013.2513.750.00-12410.00%
DIA181214P002590002018-12-10 10:11AM EST259.0016.5014.2514.750.00-1720.00%
DIA181214P002610002018-12-11 9:58AM EST261.0013.7516.2516.75-2.70-16.41%7540.00%
DIA181214P002620002018-12-04 12:31PM EST262.009.5017.2517.750.00-420.00%
DIA181214P002625002018-12-06 12:30PM EST262.5016.6717.7518.250.00-300.00%
DIA181214P002630002018-11-30 1:33PM EST263.009.8518.2518.750.00-250.00%
DIA181214P002640002018-12-07 3:46PM EST264.0019.4219.2519.750.00-1050.00%
DIA181214P002650002018-12-04 9:30AM EST265.007.5020.2520.750.00-15160.00%
DIA181214P002660002018-11-23 10:29AM EST266.0023.0221.2521.750.00-300.00%
DIA181214P002670002018-12-04 9:58AM EST267.0010.2322.2522.750.00-530.00%
DIA181214P002675002018-11-23 9:58AM EST267.5023.8322.7523.250.00-400.00%
DIA181214P002680002018-11-23 9:30AM EST268.0025.0923.2523.750.00-400.00%
DIA181214P002700002018-12-04 11:58AM EST270.0025.4025.2525.750.00-100.00%
DIA181214P002750002018-11-21 2:29PM EST275.0028.7030.2530.750.00-200.00%
DIA181214P002775002018-12-07 10:36AM EST277.5030.0532.7533.250.00-600.00%