DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180119C000850002017-06-02 10:52PM EST85.00113.92145.75149.950.00-32300.00%
DIA180119C000900002017-12-14 3:04PM EST90.00155.90154.15158.800.00-6100.00%
DIA180119C000950002017-06-02 10:52PM EST95.00111.15135.75139.950.00-210.00%
DIA180119C001000002018-01-11 4:02PM EST100.00155.60157.75158.350.00-52120.00%
DIA180119C001050002017-12-15 11:52PM EST105.00140.95139.00143.800.00-1000.00%
DIA180119C001150002017-11-17 10:12AM EST115.00118.64116.55120.90-0.94-0.79%110.00%
DIA180119C001200002017-12-08 9:39AM EST120.00122.51120.60125.20+7.76+6.76%220.00%
DIA180119C001250002017-11-16 3:42PM EST125.00109.75106.50110.900.00-49500.00%
DIA180119C001300002018-01-02 10:32AM EST130.00118.26120.55124.950.00-330.00%
DIA180119C001350002017-11-16 3:36PM EST135.0099.9596.40101.000.00-8000.00%
DIA180119C001400002017-11-17 10:29AM EST140.0093.8691.7095.90-1.39-1.46%120.00%
DIA180119C001450002018-01-12 11:49AM EST145.00112.75112.75113.55+9.97+9.70%570.00%
DIA180119C001500002018-01-11 4:10PM EST150.00105.70107.75108.350.00-73720.00%
DIA180119C001550002017-12-14 3:35PM EST155.0091.1289.9094.250.00-21500.00%
DIA180119C001600002018-01-08 9:30AM EST160.0092.5097.7598.550.00-150.00%
DIA180119C001640002017-12-14 3:31PM EST164.0082.4180.6084.950.00-200.00%
DIA180119C001650002018-01-16 10:55AM EST165.0094.7995.0095.600.00-25260.16%
DIA180119C001660002017-12-19 11:33AM EST166.0081.5980.1582.300.00-150.00%
DIA180119C001680002017-08-18 8:30AM EST168.0049.4662.7567.100.00-600.00%
DIA180119C001700002017-12-13 12:16PM EST170.0077.0774.5079.200.00-2000.00%
DIA180119C001720002017-06-28 12:28PM EST172.0042.9558.7563.100.00-200.00%
DIA180119C001730002017-11-16 3:05PM EST173.0061.9358.7063.000.00-2020.00%
DIA180119C001750002017-11-16 3:36PM EST175.0060.0556.7060.950.00-4,84020.00%
DIA180119C001760002018-01-05 3:40PM EST176.0076.5375.9077.85+17.75+30.20%550.00%
DIA180119C001770002018-01-11 12:29PM EST177.0078.0080.7581.600.00-550.00%
DIA180119C001780002017-11-16 3:36PM EST178.0056.8053.6058.000.00-60010.00%
DIA180119C001790002017-11-16 3:36PM EST179.0055.5552.4557.000.00-30000.00%
DIA180119C001800002017-12-14 3:32PM EST180.0066.1665.6568.850.00-1000.00%
DIA180119C001810002017-11-16 2:34PM EST181.0054.2050.7555.250.00-20000.00%
DIA180119C001820002018-01-16 9:56AM EST182.0078.6277.9078.600.00-11195.70%
DIA180119C001830002018-01-18 1:44PM EST183.0077.0077.0577.45+11.82+18.13%513192.97%
DIA180119C001840002017-12-14 3:33PM EST184.0062.1960.8565.050.00-1000.00%
DIA180119C001850002018-01-16 10:56AM EST185.0074.8074.8575.500.00-115230.66%
DIA180119C001860002017-12-15 9:51AM EST186.0060.0059.6563.15+10.20+20.48%1500.00%
DIA180119C001870002018-01-12 10:22AM EST187.0070.4570.7571.60+9.45+15.49%550.00%
DIA180119C001880002017-12-20 3:59PM EST188.0059.6058.4060.400.00-2050.00%
DIA180119C001900002018-01-17 3:32PM EST190.0070.8470.2070.550.00-228199.41%
DIA180119C001950002017-12-15 12:54PM EST195.0051.7550.9053.40+0.64+1.25%1100.00%
DIA180119C001990002018-01-17 11:34AM EST199.0060.2060.8061.600.00-55131.25%
DIA180119C002000002018-01-17 10:25AM EST200.0058.9060.0060.600.00-167159.38%
DIA180119C002050002018-01-17 2:18PM EST205.0055.5055.1055.450.00-452141.41%
DIA180119C002100002018-01-17 3:45PM EST210.0051.1550.1050.500.00-3750132.81%
DIA180119C002150002018-01-17 11:22AM EST215.0044.4045.2045.400.00-5393120.12%
DIA180119C002180002017-12-22 11:52PM EST218.0030.5028.3531.000.00-110.00%
DIA180119C002200002018-01-18 2:03PM EST220.0040.6540.1540.40+0.10+0.25%9692103.91%
DIA180119C002210002018-01-05 3:24PM EST221.0031.4831.3032.80+1.94+6.57%390.00%
DIA180119C002220002018-01-18 11:13AM EST222.0038.2538.1538.400.00-52099.02%
DIA180119C002230002017-12-18 9:35AM EST223.0025.5723.9025.600.00-150.00%
DIA180119C002240002018-01-17 2:04PM EST224.0036.5036.2036.400.00-61997.46%
DIA180119C002250002018-01-18 1:58PM EST225.0035.4135.2035.40+1.11+3.24%332,63394.92%
DIA180119C002260002017-12-14 12:17PM EST226.0020.6319.7022.700.00-1150.00%
DIA180119C002270002018-01-02 10:56AM EST227.0020.9424.9526.850.00-1250.00%
DIA180119C002280002018-01-03 12:46PM EST228.0020.9024.1525.800.00-1150.00%
DIA180119C002290002018-01-12 12:41PM EST229.0028.5728.8029.65+8.90+45.25%3160.00%
DIA180119C002300002018-01-18 3:17PM EST230.0030.5530.2030.40-0.30-0.97%562,13182.42%
DIA180119C002310002018-01-18 11:29AM EST231.0029.1229.2029.40-0.82-2.74%242679.88%
DIA180119C002320002018-01-18 2:22PM EST232.0028.4028.2028.40+6.71+30.94%1320077.54%
DIA180119C002330002018-01-16 2:04PM EST233.0025.6527.0527.400.00-564465.23%
DIA180119C002340002018-01-18 1:59PM EST234.0026.5026.1526.35+1.49+5.96%7111,09066.80%
DIA180119C002350002018-01-18 3:29PM EST235.0025.3025.1525.40-0.50-1.94%463,78667.58%
DIA180119C002360002018-01-18 3:42PM EST236.0024.3124.2024.40-0.76-3.03%2865767.58%
DIA180119C002370002018-01-18 3:42PM EST237.0023.2923.1023.40-0.24-1.02%2344159.77%
DIA180119C002375002018-01-04 11:13AM EST237.5013.4014.9015.950.00-200.00%
DIA180119C002380002018-01-18 3:00PM EST238.0022.4521.9022.40+1.05+4.91%3350569.73%
DIA180119C002390002018-01-18 2:07PM EST239.0021.5021.2021.40+0.11+0.51%3559460.16%
DIA180119C002400002018-01-18 3:10PM EST240.0020.6320.1520.40-0.48-2.27%1,3646,92755.47%
DIA180119C002410002018-01-18 3:36PM EST241.0019.1219.1519.35-0.93-4.64%5975350.59%
DIA180119C002420002018-01-18 3:08PM EST242.0018.5718.1018.40-0.36-1.90%611,52858.89%
DIA180119C002425002017-12-27 3:57PM EST242.506.105.305.900.00-2020.00%
DIA180119C002430002018-01-18 3:43PM EST243.0017.2217.2017.40-0.75-4.17%6475550.10%
DIA180119C002440002018-01-18 3:36PM EST244.0016.1016.2016.40-0.40-2.42%261,65053.52%
DIA180119C002450002018-01-18 3:43PM EST245.0015.3115.2015.40-0.74-4.61%6532,85250.68%
DIA180119C002460002018-01-18 3:38PM EST246.0014.0214.2014.40-0.80-5.40%1221,63047.95%
DIA180119C002470002018-01-18 3:39PM EST247.0013.1813.1513.40-0.88-6.26%1891,32845.22%
DIA180119C002475002018-01-18 3:16PM EST247.5013.0812.6512.90-0.53-3.89%1167443.85%
DIA180119C002480002018-01-18 3:13PM EST248.0012.6912.2012.40-0.38-2.91%2334,22342.38%
DIA180119C002490002018-01-18 2:46PM EST249.0011.5811.2011.40-0.47-3.90%531,40439.65%
DIA180119C002500002018-01-18 3:43PM EST250.0010.2910.1510.40-0.84-7.55%2,7507,02536.82%
DIA180119C002510002018-01-18 2:46PM EST251.009.569.159.40-0.31-3.14%8744533.89%
DIA180119C002520002018-01-18 3:39PM EST252.008.158.208.40-0.91-10.04%13158231.06%
DIA180119C002525002018-01-18 3:16PM EST252.508.107.707.90+0.20+2.53%1025129.59%
DIA180119C002530002018-01-18 3:35PM EST253.007.087.207.40-0.77-9.81%2511,18428.08%
DIA180119C002540002018-01-18 3:26PM EST254.006.466.206.40-0.39-5.69%1671,26525.10%
DIA180119C002550002018-01-18 3:38PM EST255.005.125.205.40-0.96-15.79%6311,95322.02%
DIA180119C002560002018-01-18 3:16PM EST256.004.614.054.40-0.59-11.35%2667518.90%
DIA180119C002570002018-01-18 3:13PM EST257.003.583.103.35-0.62-14.76%13046514.41%
DIA180119C002580002018-01-18 3:26PM EST258.002.592.152.28-0.43-14.24%6072,1999.42%
DIA180119C002590002018-01-18 3:33PM EST259.001.191.411.49-1.09-47.81%4471,7449.89%
DIA180119C002600002018-01-18 3:43PM EST260.000.740.720.79-0.70-48.61%2,1614,3409.06%
DIA180119C002625002018-01-18 3:40PM EST262.500.070.080.12-0.27-79.41%2,4733,18910.30%
DIA180119C002650002018-01-18 1:54PM EST265.000.030.000.04-0.03-50.00%562,31813.87%
DIA180119C002700002018-01-16 2:11PM EST270.000.020.000.010.00-16520.70%
DIA180119C002750002018-01-17 3:06PM EST275.000.020.000.030.00-4433.59%
DIA180119C002800002018-01-12 10:35AM EST280.000.020.000.020.00-606040.63%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180119P000800002017-09-27 9:41AM EST80.000.020.000.030.00-23379515.63%
DIA180119P000850002017-10-12 2:05PM EST85.000.020.000.030.00-10108487.50%
DIA180119P000900002017-08-29 10:41AM EST90.000.010.000.040.00-4666478.13%
DIA180119P000950002017-09-25 2:05PM EST95.000.020.000.030.00-2241443.75%
DIA180119P001000002017-11-09 12:08PM EST100.000.010.000.010.00-41,050387.50%
DIA180119P001050002017-11-09 12:08PM EST105.000.010.000.010.00-4106362.50%
DIA180119P001100002017-10-04 11:41AM EST110.000.010.000.040.00-4103390.63%
DIA180119P001150002017-11-17 9:32AM EST115.000.010.000.060.00-4113384.38%
DIA180119P001200002017-11-29 10:30AM EST120.000.010.000.04-0.01-50.00%47,518353.13%
DIA180119P001250002017-11-22 10:00AM EST125.000.010.000.010.00-4180300.00%
DIA180119P001300002017-11-29 10:29AM EST130.000.010.000.06-0.01-50.00%4572331.25%
DIA180119P001350002017-10-20 1:08PM EST135.000.050.030.09-0.01-16.67%2586335.94%
DIA180119P001400002017-11-20 9:30AM EST140.000.010.000.070.00-2910301.56%
DIA180119P001450002017-12-14 1:43PM EST145.000.010.000.040.00-20738271.88%
DIA180119P001500002017-12-11 9:59AM EST150.000.010.000.040.00-122,813256.25%
DIA180119P001550002017-11-29 2:19PM EST155.000.040.000.07-0.01-20.00%11863254.69%
DIA180119P001600002017-12-20 10:00AM EST160.000.010.000.060.00-11,810237.50%
DIA180119P001640002017-11-17 11:14AM EST164.000.060.000.12+0.02+50.00%25335242.97%
DIA180119P001650002018-01-02 2:57PM EST165.000.010.000.060.00-81,007223.44%
DIA180119P001660002017-12-07 9:59AM EST166.000.040.000.08-0.01-20.00%2863226.56%
DIA180119P001670002017-11-20 12:06PM EST167.000.050.000.090.00-25438226.56%
DIA180119P001680002018-01-18 11:04AM EST168.000.020.000.02-0.03-60.00%10603193.75%
DIA180119P001690002017-12-01 10:07AM EST169.000.050.000.08+0.01+25.00%67158218.75%
DIA180119P001700002018-01-12 3:30PM EST170.000.010.000.06-0.03-75.00%100922209.38%
DIA180119P001710002017-11-24 12:15PM EST171.000.040.000.10-0.01-20.00%50223217.97%
DIA180119P001720002017-11-24 12:15PM EST172.000.040.000.10-0.01-20.00%50434215.63%
DIA180119P001730002017-12-04 11:00AM EST173.000.070.000.09+0.04+133.33%389684210.16%
DIA180119P001740002017-12-04 10:31AM EST174.000.070.000.10+0.02+40.00%373228210.16%
DIA180119P001750002017-12-11 10:39AM EST175.000.020.000.070.00-61,045199.22%
DIA180119P001760002017-12-08 2:53PM EST176.000.050.000.08-0.02-28.57%181258199.22%
DIA180119P001770002017-12-11 11:08AM EST177.000.030.000.070.00-1123193.75%
DIA180119P001780002017-11-24 9:51AM EST178.000.080.020.12+0.02+33.33%2151207.03%
DIA180119P001790002017-12-07 2:37PM EST179.000.070.000.11+0.01+16.67%1273198.44%
DIA180119P001800002018-01-02 10:00AM EST180.000.010.000.010.00-81,139156.25%
DIA180119P001810002017-11-07 9:30AM EST181.000.050.030.140.00-3143203.13%
DIA180119P001820002017-12-12 11:38AM EST182.000.040.000.080.00-7514184.38%
DIA180119P001830002017-10-24 8:30AM EST183.000.200.240.320.00-3638232.23%
DIA180119P001840002017-11-15 9:30AM EST184.000.100.100.240.00-2344213.09%
DIA180119P001850002017-12-12 9:35AM EST185.000.050.000.090.00-17418178.13%
DIA180119P001860002017-11-17 9:45AM EST186.000.040.000.070.00-3937171.09%
DIA180119P001870002017-12-15 12:34PM EST187.000.030.000.09-0.04-57.14%101,097173.44%
DIA180119P001880002017-12-13 10:55AM EST188.000.040.000.090.00-10735171.09%
DIA180119P001900002017-12-26 2:28PM EST190.000.010.000.070.00-1304,049160.94%
DIA180119P001920002017-11-24 12:51PM EST192.000.100.100.230.00-33189.06%
DIA180119P001930002017-12-05 11:15AM EST193.000.140.040.16+0.14-814174.22%
DIA180119P001950002018-01-17 10:23AM EST195.000.040.000.030.00-11,880137.50%
DIA180119P001960002017-12-20 10:07AM EST196.000.040.000.090.00-10420150.78%
DIA180119P001990002017-12-26 11:39AM EST199.000.030.000.080.00-3334141.41%
DIA180119P002000002018-01-12 10:10AM EST200.000.030.000.03+0.01+50.00%13,974126.56%
DIA180119P002010002017-12-01 11:51PM EST201.000.180.150.270.00-10169.73%
DIA180119P002030002017-12-22 11:54PM EST203.000.050.000.120.00-3131138.28%
DIA180119P002050002018-01-17 11:49AM EST205.000.010.000.030.00-12,518115.63%
DIA180119P002060002018-01-03 1:31PM EST206.000.010.000.060.00-1273121.09%
DIA180119P002070002017-12-26 3:05PM EST207.000.060.000.130.00-150165130.08%
DIA180119P002100002018-01-11 2:13PM EST210.000.010.000.010.00-21,79793.75%
DIA180119P002120002018-01-04 12:24PM EST212.000.010.000.040.00-116103.13%
DIA180119P002140002018-01-11 3:17PM EST214.000.010.000.060.00-21,176103.13%
DIA180119P002150002018-01-09 3:58PM EST215.000.010.000.010.00-61,49184.38%
DIA180119P002160002017-12-11 3:23PM EST216.000.230.120.240.00-88125.00%
DIA180119P002180002018-01-02 10:44AM EST218.000.090.000.070.00-17296.09%
DIA180119P002190002017-12-29 4:03PM EST219.000.130.080.21-0.02-13.33%214113.09%
DIA180119P002200002018-01-16 10:11AM EST220.000.020.000.030.00-29,81783.59%
DIA180119P002210002018-01-18 12:25PM EST221.000.030.000.01+0.02+200.00%1110673.44%
DIA180119P002220002018-01-04 3:25PM EST222.000.040.000.070.00-114887.11%
DIA180119P002230002018-01-08 10:57AM EST223.000.030.000.060.00-1138483.59%
DIA180119P002240002018-01-18 3:34PM EST224.000.010.000.02-0.01-50.00%728871.88%
DIA180119P002250002018-01-18 12:23PM EST225.000.010.000.01-0.01-50.00%226,85665.63%
DIA180119P002260002018-01-09 11:01AM EST226.000.010.000.060.00-328176.95%
DIA180119P002270002018-01-18 3:14PM EST227.000.010.000.030.00-121869.53%
DIA180119P002275002018-01-03 9:32AM EST227.500.130.020.070.00-27877.34%
DIA180119P002280002018-01-17 12:58PM EST228.000.020.000.030.00-514267.19%
DIA180119P002290002018-01-18 3:34PM EST229.000.010.000.02-0.01-50.00%934262.50%
DIA180119P002300002017-04-25 8:30AM EST230.0023.800.000.000.00-21425.00%
DIA180119P002310002018-01-18 2:35PM EST231.000.010.000.030.00-326360.94%
DIA180119P002320002018-01-18 3:14PM EST232.000.010.000.010.00-663553.13%
DIA180119P002325002018-01-11 9:30AM EST232.500.020.000.060.00-2162.89%
DIA180119P002330002018-01-18 2:35PM EST233.000.030.000.02+0.02+200.00%21,13954.69%
DIA180119P002340002018-01-18 10:21AM EST234.000.020.000.02+0.01+100.00%91,30453.13%
DIA180119P002350002018-01-17 3:39PM EST235.000.010.000.010.00-13,94150.78%
DIA180119P002360002018-01-12 10:12AM EST236.000.020.000.07-0.03-60.00%275556.64%
DIA180119P002370002018-01-18 10:18AM EST237.000.010.000.010.00-442346.88%
DIA180119P002375002018-01-05 12:42PM EST237.500.130.080.14+0.01+8.33%111262.89%
DIA180119P002380002018-01-18 11:46AM EST238.000.010.000.03-0.01-50.00%21,54151.17%
DIA180119P002390002018-01-18 2:05PM EST239.000.030.000.020.00-281346.88%
DIA180119P002400002018-01-18 3:38PM EST240.000.010.000.010.00-175,34341.41%
DIA180119P002410002018-01-18 2:21PM EST241.000.030.000.02+0.01+50.00%34,07442.58%
DIA180119P002420002018-01-18 1:56PM EST242.000.010.000.01-0.01-50.00%14,66737.50%
DIA180119P002430002018-01-18 11:46AM EST243.000.010.000.01-0.01-50.00%21,95535.94%
DIA180119P002440002018-01-18 12:06PM EST244.000.030.000.03+0.02+200.00%21,71538.48%
DIA180119P002450002018-01-18 3:08PM EST245.000.030.000.01+0.02+200.00%34,57832.03%
DIA180119P002460002018-01-18 3:13PM EST246.000.010.000.01-0.02-66.67%31,09929.69%
DIA180119P002470002018-01-18 12:13PM EST247.000.030.000.03+0.02+200.00%31,64032.03%
DIA180119P002475002018-01-17 3:52PM EST247.500.020.000.010.00-8361526.95%
DIA180119P002480002018-01-18 3:13PM EST248.000.010.000.030.00-52,27729.88%
DIA180119P002490002018-01-17 3:59PM EST249.000.010.000.030.00-371,35427.74%
DIA180119P002500002018-01-18 3:38PM EST250.000.020.000.02-0.01-33.33%175,55824.22%
DIA180119P002510002018-01-18 12:14PM EST251.000.030.000.01+0.01+50.00%1884520.31%
DIA180119P002520002018-01-18 12:14PM EST252.000.020.000.010.00-15775817.97%
DIA180119P002525002018-01-18 3:31PM EST252.500.020.000.04-0.04-66.67%41,43720.90%
DIA180119P002530002018-01-18 2:50PM EST253.000.020.000.040.00-4883119.73%
DIA180119P002540002018-01-18 3:32PM EST254.000.010.000.01-0.01-50.00%6786814.06%
DIA180119P002550002018-01-18 3:40PM EST255.000.020.010.03-0.03-60.00%1202,33114.26%
DIA180119P002560002018-01-18 3:33PM EST256.000.030.010.05-0.06-66.67%10272313.18%
DIA180119P002570002018-01-18 3:29PM EST257.000.070.050.10-0.05-41.67%1,1801,58512.40%
DIA180119P002575002018-01-18 1:34PM EST257.500.130.070.13-0.06-31.58%12563311.77%
DIA180119P002580002018-01-18 3:40PM EST258.000.130.110.15-0.11-45.83%5381,16110.65%
DIA180119P002590002018-01-18 3:41PM EST259.000.280.250.35-0.07-20.00%1,3041,60510.52%
DIA180119P002600002018-01-18 3:43PM EST260.000.620.600.65-0.01-1.59%2,1041,1649.60%
DIA180119P002625002018-01-18 3:44PM EST262.502.472.402.69+0.52+26.67%43699715.38%
DIA180119P002650002018-01-18 12:10PM EST265.005.204.805.05+1.05+25.30%11420.80%
DIA180119P002700002018-01-16 3:26PM EST270.0012.259.6510.100.00-2236.52%
DIA180119P002750002017-12-22 1:49PM EST275.0027.8526.8029.20-13.05-31.91%33249.85%
DIA180119P002800002018-01-16 3:31PM EST280.0022.1219.7020.100.00-81761.62%
DIA180119P003000002018-01-18 3:32PM EST300.0040.9539.7540.100.00-6089.65%
DIA180119P003350002017-12-07 6:37PM EST335.0093.3092.6093.550.00-8181533.98%