DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180601C002000002018-04-27 12:55PM EDT200.0044.2043.2043.700.00-10100.00%
DIA180601C002175002018-05-21 8:53PM EDT217.5033.0432.3532.750.00-6046.05%
DIA180601C002200002018-05-21 11:52AM EDT220.0029.7529.8530.25+1.49+5.27%1342.92%
DIA180601C002225002018-05-14 1:09PM EDT222.5027.2026.6027.15+2.23+8.93%14140.00%
DIA180601C002250002018-05-11 11:45PM EDT225.0023.2723.5524.150.00-400.00%
DIA180601C002275002018-05-07 9:30AM EDT227.5015.7021.0521.650.00-130.00%
DIA180601C002300002018-05-14 10:34AM EDT230.0020.0019.1019.55+4.00+25.00%1180.00%
DIA180601C002330002018-05-03 3:52PM EDT233.007.9010.5510.900.00-19860.00%
DIA180601C002340002018-05-18 10:11AM EDT234.0013.5413.2013.65-0.22-1.60%550.00%
DIA180601C002350002018-05-14 9:51AM EDT235.0014.8114.1514.70+1.58+11.94%31110.00%
DIA180601C002360002018-05-14 1:03PM EDT236.0013.4413.2013.60+2.69+25.02%101080.00%
DIA180601C002370002018-05-18 9:34AM EDT237.0010.5410.3010.70+3.00+39.79%330.00%
DIA180601C002375002018-05-11 12:17PM EDT237.5010.8111.2511.80+0.31+2.95%5200.00%
DIA180601C002380002018-05-21 1:43PM EDT238.0012.3211.9512.35+2.84+29.96%81021.58%
DIA180601C002390002018-05-10 9:59AM EDT239.008.109.8510.350.00-21620.00%
DIA180601C002400002018-05-21 3:33PM EDT240.009.9010.0010.40+2.20+28.57%422919.41%
DIA180601C002410002018-05-21 3:50PM EDT241.009.299.059.45+2.19+30.85%15918.56%
DIA180601C002420002018-05-21 11:16AM EDT242.008.818.108.45+2.86+48.07%2312117.07%
DIA180601C002425002018-05-16 11:31AM EDT242.505.345.305.650.00-50600.00%
DIA180601C002430002018-05-21 10:48AM EDT243.007.997.157.55+2.71+51.33%621116.53%
DIA180601C002440002018-05-21 3:38PM EDT244.006.206.256.60+2.00+47.62%350315.36%
DIA180601C002450002018-05-21 3:56PM EDT245.005.605.355.70+2.03+56.86%8629914.52%
DIA180601C002460002018-05-21 2:32PM EDT246.004.454.504.80+1.68+60.65%7422113.48%
DIA180601C002470002018-05-21 3:54PM EDT247.004.003.754.00+1.84+85.19%10220012.94%
DIA180601C002475002018-05-21 3:50PM EDT247.503.453.403.60+1.53+79.69%6029112.56%
DIA180601C002490002018-05-21 3:58PM EDT249.002.472.362.51+1.26+104.13%1,8791,14211.60%
DIA180601C002500002018-05-21 3:59PM EDT250.001.831.761.91+1.00+120.48%2,03739211.21%
DIA180601C002510002018-05-14 3:57PM EDT251.001.331.351.45+0.12+9.92%16411.15%
DIA180601C002520002018-05-14 4:01PM EDT252.000.971.021.10-0.01-1.02%24811.28%
DIA180601C002525002018-05-21 3:53PM EDT252.500.790.720.82+0.46+139.39%19859510.46%
DIA180601C002550002018-05-21 4:07PM EDT255.000.290.230.31+0.18+163.64%53187410.43%
DIA180601C002575002018-05-21 3:13PM EDT257.500.100.060.13+0.05+100.00%1078411.13%
DIA180601C002600002018-05-21 12:16PM EDT260.000.050.020.08-0.10-66.67%57612.65%
DIA180601C002625002018-05-16 11:03AM EDT262.500.020.000.040.00-11613.48%
DIA180601C002650002018-05-11 2:13PM EDT265.000.050.000.090.00-240317.82%
DIA180601C002675002018-05-04 12:27PM EDT267.500.010.000.06-0.07-87.50%21218.95%
DIA180601C002700002018-04-27 11:54PM EDT270.000.030.000.050.00-1020.51%
DIA180601C002725002018-05-09 1:27PM EDT272.500.010.000.070.00-1023.73%
DIA180601C002750002018-05-21 9:34AM EDT275.000.040.030.03+0.03+300.00%1623.05%
PutsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180601P002520002018-05-21 12:21PM EDT252.002.882.772.95-2.37-45.14%7319.95%