DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180126C002075002017-12-15 11:53PM EST207.5037.6237.7541.850.00-100.00%
DIA180126C002100002018-01-19 11:55PM EST210.0049.5050.0050.900.00-36085.30%
DIA180126C002175002018-01-03 12:16PM EST217.5031.2333.3036.050.00-330.00%
DIA180126C002200002018-01-19 10:43AM EST220.0040.0040.1040.95-1.00-2.44%6071.29%
DIA180126C002250002018-01-19 11:55PM EST225.0034.0534.9035.950.00-6063.48%
DIA180126C002300002017-12-15 11:53PM EST230.0016.0015.8519.100.00-200.00%
DIA180126C002330002017-12-22 10:18AM EST233.0015.1014.4015.35-0.60-3.82%660.00%
DIA180126C002350002018-01-17 9:48AM EST235.0023.7524.9526.000.00-1148.98%
DIA180126C002360002018-01-16 3:31PM EST236.0022.3523.9525.000.00-3047.41%
DIA180126C002370002018-01-10 10:55AM EST237.0016.5020.8021.700.00-150.00%
DIA180126C002375002017-12-21 10:59AM EST237.5011.5410.3011.150.00-2110.00%
DIA180126C002380002018-01-16 3:31PM EST238.0019.9521.9523.000.00-3344.19%
DIA180126C002390002018-01-12 10:43AM EST239.0018.6418.8519.70+6.46+53.04%120.00%
DIA180126C002400002018-01-18 3:21PM EST240.0020.6020.1521.000.00-6240.97%
DIA180126C002410002018-01-18 9:48AM EST241.0020.0418.9520.000.00-1439.36%
DIA180126C002420002018-01-18 3:34PM EST242.0018.0718.0019.000.00-310837.74%
DIA180126C002425002018-01-18 1:56PM EST242.5017.8517.6518.500.00-25736.94%
DIA180126C002430002018-01-19 10:23AM EST243.0016.8217.0018.00+2.42+16.81%110536.13%
DIA180126C002440002018-01-19 9:30AM EST244.0015.4016.1017.00-1.19-7.17%522834.50%
DIA180126C002450002018-01-19 9:51AM EST245.0015.1515.1515.95-0.05-0.33%111031.93%
DIA180126C002460002018-01-19 3:22PM EST246.0014.2714.0015.00-0.05-0.35%66631.20%
DIA180126C002470002018-01-19 3:46PM EST247.0013.2513.0014.00-0.28-2.07%2525429.54%
DIA180126C002475002018-01-18 9:52AM EST247.5013.5512.5513.500.00-1046928.71%
DIA180126C002480002018-01-19 4:00PM EST248.0012.7812.1512.95+0.43+3.48%2031227.05%
DIA180126C002490002018-01-18 11:43AM EST249.0010.9511.0511.900.00-422624.56%
DIA180126C002500002018-01-19 3:57PM EST250.0010.5510.1510.95+0.20+1.93%841,42123.73%
DIA180126C002510002018-01-18 11:51AM EST251.008.859.209.950.00-425322.05%
DIA180126C002520002018-01-19 12:45PM EST252.007.758.308.95-1.30-14.36%242120.34%
DIA180126C002525002018-01-19 3:20PM EST252.507.867.858.45+0.61+8.41%125019.46%
DIA180126C002530002018-01-19 3:59PM EST253.007.687.407.95+0.33+4.49%20548018.60%
DIA180126C002540002018-01-19 3:59PM EST254.006.706.407.00-0.12-1.76%1255317.43%
DIA180126C002550002018-01-19 3:57PM EST255.005.705.506.00-0.20-3.39%54386115.60%
DIA180126C002560002018-01-19 3:11PM EST256.004.594.705.15-0.13-2.75%10233315.24%
DIA180126C002570002018-01-19 3:37PM EST257.003.913.804.25+0.21+5.68%1763614.06%
DIA180126C002575002018-01-19 3:35PM EST257.503.553.403.80+0.10+2.90%4635113.38%
DIA180126C002580002018-01-19 3:55PM EST258.003.103.053.40+0.41+15.24%1421,31113.04%
DIA180126C002590002018-01-19 4:01PM EST259.002.502.312.49+0.11+4.60%1791,18111.22%
DIA180126C002600002018-01-19 4:13PM EST260.001.691.661.83+0.19+12.67%1,5982,60410.78%
DIA180126C002610002018-01-19 11:55PM EST261.001.201.131.250.00-61833410.23%
DIA180126C002620002018-01-19 11:55PM EST262.000.790.720.860.00-23013810.25%
DIA180126C002625002018-01-19 4:07PM EST262.500.620.590.70-0.05-7.46%2772,48610.25%
DIA180126C002630002018-01-19 11:55PM EST263.000.580.430.580.00-353510.39%
DIA180126C002640002018-01-19 11:55PM EST264.000.300.250.370.00-7232210.43%
DIA180126C002650002018-01-19 4:12PM EST265.000.190.170.25-0.06-24.00%3992,22410.79%
DIA180126C002660002018-01-19 11:55PM EST266.000.160.060.160.00-621311.01%
DIA180126C002670002018-01-19 11:55PM EST267.000.100.010.140.00-2211112.09%
DIA180126C002675002018-01-18 3:29PM EST267.500.110.010.120.00-6936712.35%
DIA180126C002700002018-01-18 11:43AM EST270.000.070.000.060.00-1015913.77%
DIA180126C002725002017-12-15 11:53PM EST272.500.010.000.110.00-1118.51%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180126P002075002018-01-02 3:33PM EST207.500.050.000.070.00-10310264.45%
DIA180126P002100002018-01-18 11:14AM EST210.000.010.000.010.00-104150.00%
DIA180126P002175002017-12-29 11:44PM EST217.500.160.100.250.00-404064.75%
DIA180126P002200002018-01-19 3:32PM EST220.000.010.000.02-0.03-75.00%30912146.09%
DIA180126P002225002018-01-19 3:31PM EST222.500.010.000.05-0.04-80.00%1504948.44%
DIA180126P002250002018-01-19 9:58AM EST225.000.040.000.05-0.08-66.67%16545.31%
DIA180126P002275002018-01-02 11:20AM EST227.500.230.060.120.00-20020147.75%
DIA180126P002300002018-01-16 9:30AM EST230.000.030.000.060.00-51340.23%
DIA180126P002310002018-01-12 9:30AM EST231.000.050.000.08-0.02-28.57%3440.63%
DIA180126P002320002018-01-16 10:26AM EST232.000.020.000.060.00-220637.79%
DIA180126P002325002018-01-12 11:18AM EST232.500.020.000.09-0.15-88.24%5039.36%
DIA180126P002330002018-01-19 1:52PM EST233.000.040.000.06-0.08-66.67%12336.52%
DIA180126P002340002018-01-09 1:46PM EST234.000.110.000.100.00-314138.09%
DIA180126P002350002018-01-10 10:26AM EST235.000.110.000.100.00-103736.72%
DIA180126P002360002018-01-05 11:24AM EST236.000.150.110.18-0.04-21.05%5010239.16%
DIA180126P002370002018-01-12 10:19AM EST237.000.050.030.11-0.13-72.22%22134.67%
DIA180126P002375002018-01-10 3:06PM EST237.500.120.030.140.00-10935.45%
DIA180126P002380002018-01-19 1:52PM EST238.000.070.000.06+0.06+600.00%15330.47%
DIA180126P002390002018-01-19 12:48PM EST239.000.080.010.07-0.02-20.00%5238429.88%
DIA180126P002400002018-01-19 12:56PM EST240.000.080.020.07-0.04-33.33%51045628.71%
DIA180126P002410002018-01-18 10:15AM EST241.000.080.000.080.00-337627.93%
DIA180126P002420002018-01-19 3:57PM EST242.000.070.040.09-0.04-36.36%11525127.25%
DIA180126P002425002018-01-19 3:54PM EST242.500.070.030.09-0.01-12.50%746326.56%
DIA180126P002430002018-01-19 1:52PM EST243.000.090.000.09+0.02+28.57%287025.98%
DIA180126P002440002018-01-18 4:14PM EST244.000.120.040.100.00-234,40025.10%
DIA180126P002450002018-01-19 3:33PM EST245.000.080.070.120.00-42,24824.51%
DIA180126P002460002018-01-19 3:21PM EST246.000.100.040.13-0.06-37.50%25,13623.54%
DIA180126P002470002018-01-16 3:55PM EST247.000.190.050.150.00-152,34522.80%
DIA180126P002475002018-01-19 11:47AM EST247.500.130.050.13-0.03-18.75%361,97621.49%
DIA180126P002480002018-01-18 12:02PM EST248.000.180.050.130.00-4043320.80%
DIA180126P002490002018-01-19 2:35PM EST249.000.110.040.15-0.13-54.17%3026919.97%
DIA180126P002500002018-01-19 3:00PM EST250.000.130.050.15-0.06-31.58%4197718.56%
DIA180126P002510002018-01-19 2:01PM EST251.000.140.060.15-0.03-17.65%2681117.09%
DIA180126P002520002018-01-19 3:46PM EST252.000.130.060.17-0.11-45.83%4075516.11%
DIA180126P002525002018-01-19 3:56PM EST252.500.150.060.18-0.05-25.00%5017515.58%
DIA180126P002530002018-01-19 3:48PM EST253.000.170.070.18-0.07-29.17%3339914.80%
DIA180126P002540002018-01-19 3:23PM EST254.000.230.110.23-0.06-20.69%8423914.11%
DIA180126P002550002018-01-19 3:54PM EST255.000.250.160.27-0.15-37.50%3741,19913.09%
DIA180126P002560002018-01-19 3:48PM EST256.000.370.260.36-0.17-31.48%22151812.46%
DIA180126P002570002018-01-19 4:02PM EST257.000.400.400.51-0.40-50.00%15867612.11%
DIA180126P002575002018-01-19 3:58PM EST257.500.530.450.59-0.30-36.14%7050011.82%
DIA180126P002580002018-01-19 3:58PM EST258.000.630.570.74-0.16-20.25%1,0131,60811.99%
DIA180126P002590002018-01-19 3:59PM EST259.000.840.820.98-0.60-41.67%89558111.38%
DIA180126P002600002018-01-19 4:02PM EST260.001.051.161.34-0.90-46.15%9251,57411.06%
DIA180126P002610002018-01-19 11:57PM EST261.001.651.601.820.00-12919210.93%
DIA180126P002620002018-01-19 11:57PM EST262.002.362.182.430.00-4611511.00%
DIA180126P002625002018-01-19 3:23PM EST262.502.872.452.77-0.63-18.00%4235911.05%
DIA180126P002630002018-01-19 11:57PM EST263.003.492.743.400.00-4213.26%
DIA180126P002640002018-01-19 11:57PM EST264.004.533.454.300.00-1014.71%
DIA180126P002650002018-01-19 11:57PM EST265.004.864.404.900.00-262112.93%
DIA180126P002660002018-01-19 11:57PM EST266.006.755.405.850.00-3414.11%
DIA180126P002670002018-01-19 11:57PM EST267.007.506.207.150.00-1,0009119.25%
DIA180126P002700002018-01-19 1:34PM EST270.0010.499.2010.05+0.75+7.70%21123.32%
DIA180126P002850002018-01-19 11:57PM EST285.0024.8024.2025.150.00-2247.00%
DIA180126P002900002018-01-19 11:57PM EST290.0029.8029.2529.950.00-21049.56%