DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA190823C002350002019-08-16 12:41PM EDT235.0023.6523.9024.50-1.15-4.64%5054.93%
DIA190823C002400002019-08-16 11:09AM EDT240.0019.1018.9519.55+3.95+26.07%11646.56%
DIA190823C002425002019-08-15 9:58AM EDT242.5013.7516.5017.050.00-3041.80%
DIA190823C002450002019-08-16 3:59PM EDT245.0014.1814.0514.65+4.28+43.23%16238.45%
DIA190823C002470002019-08-15 2:44PM EDT247.009.3012.2012.750.00-286235.74%
DIA190823C002475002019-08-15 2:52PM EDT247.508.9511.7012.250.00-1825134.72%
DIA190823C002480002019-08-15 3:18PM EDT248.008.8511.2511.800.00-428334.30%
DIA190823C002490002019-08-15 3:18PM EDT249.008.0510.3510.850.00-256132.75%
DIA190823C002500002019-08-16 9:36AM EDT250.009.309.459.95+2.10+29.17%4322031.69%
DIA190823C002510002019-08-16 10:10AM EDT251.007.558.559.05+1.15+17.97%4610830.49%
DIA190823C002520002019-08-16 2:36PM EDT252.007.427.658.15+1.53+25.98%2032029.15%
DIA190823C002525002019-08-16 3:39PM EDT252.507.007.257.70+1.90+37.25%348628.42%
DIA190823C002530002019-08-16 2:05PM EDT253.007.056.857.30+1.81+34.54%38155928.13%
DIA190823C002540002019-08-16 11:17AM EDT254.005.856.006.45+1.10+23.16%11634426.91%
DIA190823C002550002019-08-16 3:59PM EDT255.005.255.255.60+1.15+28.05%1,3971,48625.49%
DIA190823C002560002019-08-16 3:58PM EDT256.004.654.504.80+1.34+40.48%67972824.26%
DIA190823C002570002019-08-16 3:59PM EDT257.003.833.754.05+1.12+41.33%1,5421,41923.15%
DIA190823C002575002019-08-16 3:59PM EDT257.503.483.453.75+0.98+39.20%21929523.06%
DIA190823C002580002019-08-16 3:59PM EDT258.003.253.103.45+0.97+42.54%34338822.86%
DIA190823C002590002019-08-16 4:01PM EDT259.002.502.602.77+0.67+36.61%49781221.58%
DIA190823C002600002019-08-16 4:02PM EDT260.001.952.042.20+0.51+35.42%54281620.73%
DIA190823C002610002019-08-16 4:01PM EDT261.001.461.551.69+0.27+22.69%45950119.85%
DIA190823C002620002019-08-16 4:00PM EDT262.001.101.131.25+0.25+29.41%20340518.98%
DIA190823C002625002019-08-16 3:44PM EDT262.500.910.961.06+0.17+22.97%24327818.58%
DIA190823C002630002019-08-16 3:57PM EDT263.000.850.800.89+0.26+44.07%23346418.20%
DIA190823C002640002019-08-16 3:54PM EDT264.000.590.530.61+0.14+31.11%14048617.53%
DIA190823C002650002019-08-16 3:57PM EDT265.000.380.330.40+0.07+22.58%12380116.92%
DIA190823C002660002019-08-16 3:59PM EDT266.000.220.190.26+0.01+4.76%10159516.55%
DIA190823C002670002019-08-16 2:51PM EDT267.000.120.100.17-0.02-14.29%28072316.41%
DIA190823C002675002019-08-16 1:49PM EDT267.500.100.070.14+0.03+42.86%2347316.46%
DIA190823C002680002019-08-16 1:37PM EDT268.000.090.050.13-0.01-10.00%241416.90%
DIA190823C002690002019-08-15 11:27AM EDT269.000.040.040.090.00-937117.04%
DIA190823C002700002019-08-16 3:55PM EDT270.000.040.000.040.00-3660316.02%
DIA190823C002710002019-08-14 3:32PM EDT271.000.030.000.060.00-1449518.36%
DIA190823C002720002019-08-16 3:05PM EDT272.000.020.000.05+0.01+100.00%223119.04%
DIA190823C002725002019-08-14 12:06PM EDT272.500.030.000.050.00-1320319.63%
DIA190823C002730002019-08-14 1:27PM EDT273.000.020.000.040.00-428919.53%
DIA190823C002740002019-08-14 10:07AM EDT274.000.020.000.040.00-51,22920.70%
DIA190823C002750002019-08-16 10:50AM EDT275.000.020.000.04+0.01+100.00%21,12321.88%
DIA190823C002760002019-08-06 9:47AM EDT276.000.050.000.030.00-1311422.07%
DIA190823C002770002019-08-06 9:57AM EDT277.000.030.000.030.00-114523.05%
DIA190823C002775002019-08-13 1:02PM EDT277.500.020.000.030.00-91423.63%
DIA190823C002780002019-08-06 9:40AM EDT278.000.030.000.030.00-1012824.22%
DIA190823C002790002019-08-05 10:09AM EDT279.000.060.000.030.00-794725.20%
DIA190823C002800002019-08-15 9:30AM EDT280.000.020.000.03-0.24-92.31%189926.17%
DIA190823C002825002019-08-06 10:43AM EDT282.500.010.000.030.00-112328.91%
DIA190823C002850002019-08-15 9:30AM EDT285.000.240.000.030.00-210031.25%
DIA190823C002875002019-08-05 10:09AM EDT287.500.010.000.030.00-521233.79%
DIA190823C002900002019-07-09 10:27AM EDT290.000.080.000.030.00--17836.33%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA190823P002250002019-08-15 2:41PM EDT225.000.050.000.020.00-3511142.19%
DIA190823P002300002019-08-15 2:29PM EDT230.000.030.040.05-0.06-66.67%37240.43%
DIA190823P002350002019-08-16 2:12PM EDT235.000.040.000.05-0.11-73.33%4638433.99%
DIA190823P002400002019-08-16 4:14PM EDT240.000.100.060.10-0.24-70.59%6884030.57%
DIA190823P002425002019-08-16 3:30PM EDT242.500.150.090.16-0.29-65.91%6535029.35%
DIA190823P002450002019-08-16 3:57PM EDT245.000.180.160.24-0.67-78.82%2,80933827.78%
DIA190823P002460002019-08-16 11:12AM EDT246.000.260.210.29-0.53-67.09%3513827.34%
DIA190823P002470002019-08-16 2:04PM EDT247.000.350.250.33-0.56-61.54%5027526.47%
DIA190823P002475002019-08-16 12:40PM EDT247.500.390.290.37-0.61-61.00%2740526.37%
DIA190823P002480002019-08-16 3:45PM EDT248.000.390.310.39-0.79-66.95%21755625.83%
DIA190823P002490002019-08-16 4:00PM EDT249.000.480.370.46-0.83-63.36%5215925.15%
DIA190823P002500002019-08-16 3:59PM EDT250.000.530.460.54-0.92-63.45%4251,32724.44%
DIA190823P002510002019-08-16 3:13PM EDT251.000.700.540.68-1.16-62.37%28622024.29%
DIA190823P002520002019-08-16 3:48PM EDT252.000.820.660.77-1.12-57.73%22518423.24%
DIA190823P002525002019-08-16 3:43PM EDT252.500.890.740.86-1.27-58.80%11822023.15%
DIA190823P002530002019-08-16 3:53PM EDT253.000.880.820.93-1.35-60.54%28130922.75%
DIA190823P002540002019-08-16 4:13PM EDT254.001.060.981.12-1.56-59.54%23030622.25%
DIA190823P002550002019-08-16 3:57PM EDT255.001.291.201.32-1.63-55.82%32345021.53%
DIA190823P002560002019-08-16 3:59PM EDT256.001.581.501.57-1.87-54.20%24676320.91%
DIA190823P002570002019-08-16 4:13PM EDT257.001.821.731.81-2.08-53.33%79044019.86%
DIA190823P002575002019-08-16 2:22PM EDT257.502.181.882.01-1.96-47.34%32328419.83%
DIA190823P002580002019-08-16 4:14PM EDT258.002.152.052.18-2.75-56.12%74542419.43%
DIA190823P002590002019-08-16 4:14PM EDT259.002.502.432.57-2.40-48.98%4791,21818.73%
DIA190823P002600002019-08-16 4:00PM EDT260.003.002.783.05-2.50-45.45%18032918.20%
DIA190823P002610002019-08-16 3:59PM EDT261.003.603.303.55-2.46-40.59%5624117.29%
DIA190823P002620002019-08-16 3:58PM EDT262.004.113.804.15-2.68-39.47%4237416.55%
DIA190823P002625002019-08-16 3:47PM EDT262.504.644.054.50-2.46-34.65%5813816.38%
DIA190823P002630002019-08-16 3:36PM EDT263.005.214.404.80-2.35-31.08%2650515.54%
DIA190823P002640002019-08-16 4:04PM EDT264.005.605.155.60-2.62-31.87%2740315.31%
DIA190823P002650002019-08-16 11:42AM EDT265.006.855.906.40-2.78-28.87%727314.21%
DIA190823P002660002019-08-16 11:15AM EDT266.007.506.757.30-3.05-28.91%211,42213.77%
DIA190823P002670002019-08-14 11:20AM EDT267.0010.457.658.200.00-557211.23%
DIA190823P002675002019-08-13 10:06AM EDT267.505.788.158.700.00-1315311.72%
DIA190823P002680002019-08-16 1:50PM EDT268.009.488.609.20+3.68+63.45%171212.31%
DIA190823P002690002019-08-16 2:24PM EDT269.0010.479.6010.15-3.73-26.27%12290.00%
DIA190823P002700002019-08-13 12:17PM EDT270.007.1510.5511.150.00-102340.00%
DIA190823P002710002019-08-13 3:40PM EDT271.0012.2811.5512.150.00-11380.00%
DIA190823P002720002019-08-12 12:32PM EDT272.0011.4012.5513.150.00-11680.00%
DIA190823P002725002019-08-16 3:48PM EDT272.5013.7913.0513.65+3.24+30.71%3940.00%
DIA190823P002730002019-08-13 3:45PM EDT273.0010.5013.5514.150.00-11540.00%
DIA190823P002740002019-08-12 2:47PM EDT274.0015.6914.5515.150.00-13430.00%
DIA190823P002750002019-08-16 2:33PM EDT275.0016.6115.6016.15+2.21+15.35%516440.00%
DIA190823P002760002019-08-12 2:47PM EDT276.0017.7016.5517.150.00-17260.00%
DIA190823P002770002019-08-15 2:43PM EDT277.0022.0017.5518.150.00-3410.00%
DIA190823P002775002019-07-31 11:21AM EDT277.506.6018.0518.650.00-22430.00%
DIA190823P002780002019-08-01 2:35PM EDT278.0012.5018.5519.150.00-11470.00%
DIA190823P002790002019-08-01 11:43AM EDT279.008.2519.5520.150.00-550.00%
DIA190823P002800002019-08-02 10:06AM EDT280.0016.1320.5521.150.00-1300.00%
DIA190823P002850002019-08-12 10:38AM EDT285.0023.9225.5526.150.00-120.00%
DIA190823P002900002019-08-15 2:00PM EDT290.0036.4530.5531.150.00-350.00%
DIA190823P003000002019-08-12 10:38AM EDT300.0044.9040.5541.100.00-230.00%