DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA171020C001300002017-09-22 11:50PM EDT130.0093.440.000.000.00-17300.00%
DIA171020C001650002017-09-15 11:54PM EDT165.0056.750.000.000.00-100.00%
DIA171020C001700002017-10-18 2:31PM EDT170.0061.110.000.000.00-630.00%
DIA171020C001780002017-09-08 11:55PM EDT178.0040.370.000.000.00-500.00%
DIA171020C001800002017-10-06 11:47PM EDT180.0047.450.000.000.00-220.00%
DIA171020C001830002017-09-18 12:26PM EDT183.0040.250.000.000.00-110.00%
DIA171020C001840002017-10-18 10:19AM EDT184.0046.900.000.000.00-550.00%
DIA171020C001850002017-09-15 11:54PM EDT185.0037.300.000.000.00-1680.00%
DIA171020C001860002017-09-07 12:29PM EDT186.0032.080.000.000.00-400.00%
DIA171020C001870002017-08-25 11:45PM EDT187.0031.350.000.000.00-300.00%
DIA171020C001890002017-08-18 11:56PM EDT189.0029.740.000.000.00-100.00%
DIA171020C001900002017-09-18 3:30PM EDT190.0033.500.000.000.00-880.00%
DIA171020C001930002017-09-18 3:55PM EDT193.0030.550.000.000.00-550.00%
DIA171020C001940002017-10-18 10:07AM EDT194.0037.070.000.000.00-500.00%
DIA171020C001950002017-09-15 10:26AM EDT195.0027.500.000.000.00-660.00%
DIA171020C001970002017-09-18 3:49PM EDT197.0026.650.000.000.00-480.00%
DIA171020C001990002017-10-12 11:45AM EDT199.0030.280.000.000.00-590.00%
DIA171020C002000002017-10-18 10:45AM EDT200.0031.200.000.000.00-1410.00%
DIA171020C002020002017-08-31 10:04AM EDT202.0018.200.000.000.00-11220.00%
DIA171020C002030002017-10-05 10:16AM EDT203.0023.800.000.000.00-203130.00%
DIA171020C002040002017-10-10 9:53AM EDT204.0024.300.000.000.00-140.00%
DIA171020C002050002017-10-18 1:27PM EDT205.0026.500.000.000.00-42880.00%
DIA171020C002060002017-08-11 10:49AM EDT206.0014.400.000.000.00-5500.00%
DIA171020C002070002017-10-10 3:05PM EDT207.0021.190.000.000.00-550.00%
DIA171020C002080002017-10-11 12:46PM EDT208.0020.570.000.000.00-480.00%
DIA171020C002090002017-09-14 10:49AM EDT209.0013.350.000.000.00-6220.00%
DIA171020C002100002017-10-18 2:55PM EDT210.0021.500.000.000.00-1251660.00%
DIA171020C002110002017-10-11 12:48PM EDT211.0017.550.000.000.00-51310.00%
DIA171020C002120002017-10-12 10:00AM EDT212.0016.310.000.000.00-282750.00%
DIA171020C002130002017-10-18 1:27PM EDT213.0018.500.000.000.00-51440.00%
DIA171020C002140002017-10-18 12:49PM EDT214.0017.550.000.000.00-21580.00%
DIA171020C002150002017-10-18 3:07PM EDT215.0016.560.000.000.00-84920.00%
DIA171020C002160002017-10-18 12:37PM EDT216.0015.420.000.000.00-72620.00%
DIA171020C002170002017-10-18 3:09PM EDT217.0014.510.000.000.00-143360.00%
DIA171020C002180002017-10-17 2:15PM EDT218.0011.720.000.000.00-25740.00%
DIA171020C002190002017-10-18 2:47PM EDT219.0012.520.000.000.00-374260.00%
DIA171020C002200002017-10-18 3:20PM EDT220.0011.630.000.000.00-231,0490.00%
DIA171020C002210002017-10-18 3:54PM EDT221.0010.550.000.000.00-504270.00%
DIA171020C002220002017-10-18 2:53PM EDT222.009.520.000.000.00-291,1150.00%
DIA171020C002225002017-10-18 3:22PM EDT222.509.150.000.000.00-10400.00%
DIA171020C002230002017-10-18 4:06PM EDT223.008.610.000.000.00-2551,8640.00%
DIA171020C002240002017-10-18 2:53PM EDT224.007.470.000.000.00-171,4570.00%
DIA171020C002250002017-10-18 3:58PM EDT225.006.530.000.000.00-2266,7930.00%
DIA171020C002260002017-10-18 3:20PM EDT226.005.620.000.000.00-1651,6010.00%
DIA171020C002270002017-10-18 4:06PM EDT227.004.610.000.000.00-501,2020.00%
DIA171020C002275002017-10-18 3:49PM EDT227.504.100.000.000.00-47860.00%
DIA171020C002280002017-10-18 3:50PM EDT228.003.500.000.000.00-5232,3360.00%
DIA171020C002290002017-10-18 3:55PM EDT229.002.500.000.000.00-1702,6530.00%
DIA171020C002300002017-10-18 4:05PM EDT230.001.750.000.000.00-9251,9130.00%
DIA171020C002310002017-10-18 4:10PM EDT231.000.820.000.000.00-1,3762,9570.00%
DIA171020C002320002017-10-18 4:04PM EDT232.000.300.000.000.00-1,0798740.78%
DIA171020C002325002017-10-18 3:59PM EDT232.500.160.000.000.00-1401441.56%
DIA171020C002330002017-10-18 3:57PM EDT233.000.090.000.000.00-291753.13%
DIA171020C002340002017-10-18 12:40PM EDT234.000.010.000.000.00-12143.13%
DIA171020C002350002017-10-06 9:33AM EDT235.000.050.000.05+0.02+66.67%3028612.70%
DIA171020C002360002017-10-06 2:42PM EDT236.000.040.000.04-0.01-20.00%20214.84%
DIA171020C002370002017-10-06 12:08PM EDT237.000.020.000.03-0.01-33.33%7014316.60%
DIA171020C002380002017-08-04 11:55PM EDT238.000.040.010.070.00-10022.07%
DIA171020C002400002017-09-29 11:58PM EDT240.000.030.000.050.00-1125.78%
DIA171020C002550002017-07-28 11:55PM EDT255.000.030.000.030.00-100050.78%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA171020P001300002017-08-25 11:47PM EDT130.000.030.000.040.00-11270.31%
DIA171020P001350002017-08-18 11:57PM EDT135.000.050.010.100.00-33281.25%
DIA171020P001400002017-08-03 11:03AM EDT140.000.050.010.070.00-5252254.69%
DIA171020P001450002017-09-26 10:06AM EDT145.000.010.000.030.00-10236215.63%
DIA171020P001500002017-08-14 12:11PM EDT150.000.050.030.140.00-25175242.19%
DIA171020P001550002017-08-25 11:15AM EDT155.000.040.010.070.00-25177207.03%
DIA171020P001600002017-10-18 10:19AM EDT160.000.010.000.000.00-525750.00%
DIA171020P001650002017-10-18 10:07AM EDT165.000.010.000.000.00-527550.00%
DIA171020P001700002017-10-06 2:23PM EDT170.000.010.000.02-0.04-80.00%50226142.19%
DIA171020P001710002017-09-15 9:44AM EDT171.000.040.000.10-0.15-78.95%42164.06%
DIA171020P001720002017-09-15 2:49PM EDT172.000.020.000.11-0.12-85.71%35163.28%
DIA171020P001730002017-09-19 10:34AM EDT173.000.030.020.050.00-387152.34%
DIA171020P001740002017-09-01 11:36AM EDT174.000.080.060.13-0.07-46.67%2931168.75%
DIA171020P001750002017-09-18 9:59AM EDT175.000.030.000.050.00-129142.19%
DIA171020P001760002017-09-29 10:05AM EDT176.000.020.000.04-0.22-91.67%52135.94%
DIA171020P001770002017-10-12 1:24PM EDT177.000.010.000.020.00-1063125.00%
DIA171020P001780002017-09-12 4:02PM EDT178.000.060.000.280.00-1311165.23%
DIA171020P001790002017-08-14 10:53AM EDT179.000.270.250.370.00-17183.40%
DIA171020P001800002017-09-27 1:40PM EDT180.000.020.000.050.00-29347128.91%
DIA171020P001810002017-08-23 3:53PM EDT181.000.160.110.200.00-112158.20%
DIA171020P001820002017-09-25 12:10PM EDT182.000.050.000.050.00-2549123.44%
DIA171020P001830002017-10-10 9:58AM EDT183.000.020.000.020.00-10251110.94%
DIA171020P001840002017-10-18 10:19AM EDT184.000.030.000.000.00-550750.00%
DIA171020P001850002017-09-22 11:56AM EDT185.000.080.030.09-0.03-27.27%140143128.13%
DIA171020P001860002017-09-07 11:08AM EDT186.000.210.120.230.00-12145.70%
DIA171020P001870002017-10-02 12:42PM EDT187.000.030.000.030.00-1109104.69%
DIA171020P001880002017-09-06 12:19PM EDT188.000.190.130.250.00-118141.21%
DIA171020P001890002017-10-06 10:03AM EDT189.000.020.010.03-0.07-77.78%1021103.13%
DIA171020P001900002017-10-11 1:07PM EDT190.000.030.000.030.00-346498.44%
DIA171020P001910002017-09-06 3:30PM EDT191.000.250.180.300.00-5051137.11%
DIA171020P001920002017-10-04 10:25AM EDT192.000.040.000.040.00-15016196.09%
DIA171020P001930002017-10-05 9:51AM EDT193.000.020.000.040.00-16293.75%
DIA171020P001940002017-10-18 10:07AM EDT194.000.030.000.000.00-697550.00%
DIA171020P001950002017-10-13 3:36PM EDT195.000.010.000.03-0.02-66.67%193585.94%
DIA171020P001960002017-10-18 2:46PM EDT196.000.010.000.000.00-316550.00%
DIA171020P001970002017-10-12 10:58AM EDT197.000.010.000.030.00-114881.25%
DIA171020P001980002017-10-12 4:06PM EDT198.000.010.010.030.00-115482.03%
DIA171020P001990002017-10-12 11:45AM EDT199.000.010.010.030.00-55479.69%
DIA171020P002000002017-10-17 2:22PM EDT200.000.010.000.000.00-21,31150.00%
DIA171020P002010002017-10-18 3:40PM EDT201.000.010.000.000.00-3186550.00%
DIA171020P002020002017-10-12 3:50PM EDT202.000.020.000.030.00-2039570.31%
DIA171020P002025002017-10-02 9:52AM EDT202.500.090.010.080.00-51078.13%
DIA171020P002030002017-10-17 10:35AM EDT203.000.010.000.000.00-1816650.00%
DIA171020P002040002017-10-18 3:09PM EDT204.000.020.000.000.00-4298950.00%
DIA171020P002050002017-10-16 3:20PM EDT205.000.010.000.03-0.02-66.67%1168163.28%
DIA171020P002060002017-10-18 2:46PM EDT206.000.010.000.000.00-441225.00%
DIA171020P002070002017-10-18 9:30AM EDT207.000.020.000.000.00-275725.00%
DIA171020P002075002017-10-06 2:47PM EDT207.500.090.040.12-0.18-66.67%123071.09%
DIA171020P002080002017-10-18 11:16AM EDT208.000.040.000.000.00-226525.00%
DIA171020P002090002017-10-18 2:05PM EDT209.000.020.000.000.00-968125.00%
DIA171020P002100002017-10-18 1:51PM EDT210.000.010.000.000.00-21,85525.00%
DIA171020P002110002017-10-18 10:48AM EDT211.000.010.000.000.00-141525.00%
DIA171020P002120002017-10-18 3:14PM EDT212.000.010.000.000.00-245025.00%
DIA171020P002125002017-10-13 3:11PM EDT212.500.040.010.07-0.11-73.33%31452.15%
DIA171020P002130002017-10-18 3:16PM EDT213.000.040.000.000.00-163825.00%
DIA171020P002140002017-10-18 3:40PM EDT214.000.020.000.000.00-1569325.00%
DIA171020P002150002017-10-18 3:40PM EDT215.000.020.000.000.00-133,06725.00%
DIA171020P002160002017-10-16 12:00PM EDT216.000.040.000.060.00-221,08846.09%
DIA171020P002170002017-10-18 3:38PM EDT217.000.020.000.000.00-51,46325.00%
DIA171020P002175002017-10-16 9:30AM EDT217.500.050.010.07-0.19-79.17%1543.16%
DIA171020P002180002017-10-18 3:55PM EDT218.000.010.000.000.00-131,93125.00%
DIA171020P002190002017-10-18 10:03AM EDT219.000.010.000.000.00-768512.50%
DIA171020P002200002017-10-18 3:37PM EDT220.000.010.000.000.00-344,79912.50%
DIA171020P002210002017-10-18 11:15AM EDT221.000.010.000.000.00-594712.50%
DIA171020P002220002017-10-18 3:55PM EDT222.000.010.000.000.00-631,32912.50%
DIA171020P002225002017-10-13 3:11PM EDT222.500.100.050.13-0.15-60.00%435533.40%
DIA171020P002230002017-10-18 1:32PM EDT223.000.020.000.000.00-41,87612.50%
DIA171020P002240002017-10-17 2:40PM EDT224.000.050.000.000.00-241,35312.50%
DIA171020P002250002017-10-18 3:06PM EDT225.000.010.000.000.00-271,57912.50%
DIA171020P002260002017-10-18 11:05AM EDT226.000.020.000.000.00-101,6626.25%
DIA171020P002270002017-10-18 4:04PM EDT227.000.020.000.000.00-761,0336.25%
DIA171020P002275002017-10-18 11:17AM EDT227.500.030.000.000.00-3363316.25%
DIA171020P002280002017-10-18 1:12PM EDT228.000.040.000.000.00-1861,3256.25%
DIA171020P002290002017-10-18 3:59PM EDT229.000.080.000.000.00-1577733.13%
DIA171020P002300002017-10-18 4:02PM EDT230.000.150.000.000.00-4034553.13%
DIA171020P002310002017-10-18 4:12PM EDT231.000.380.000.000.00-3,2562,6880.78%
DIA171020P002320002017-10-18 3:52PM EDT232.000.900.000.000.00-2872740.00%
DIA171020P002325002017-10-19 7:13AM EDT232.501.280.000.000.00-15150.00%
DIA171020P002340002017-10-13 11:53PM EDT234.005.640.000.000.00-2000.00%
DIA171020P002350002017-10-03 11:41AM EDT235.008.860.000.000.00-570.00%
DIA171020P002360002017-10-19 7:13AM EDT236.004.650.000.000.00-110.00%
DIA171020P002370002017-10-02 10:47AM EDT237.0012.850.000.000.00-110.00%
DIA171020P002390002017-10-19 7:13AM EDT239.007.890.000.000.00-110.00%
DIA171020P002700002017-09-08 11:56PM EDT270.0052.250.000.000.00-5000.00%