DIA - SPDR® Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180427C001650002018-04-06 11:52PM EDT165.0077.7574.3574.850.00-4700.00%
DIA180427C001850002018-04-20 11:46PM EDT185.0059.7559.4059.800.00-20278.03%
DIA180427C001900002018-03-23 11:44PM EDT190.0057.4951.1551.550.00-10200.00%
DIA180427C001950002018-03-27 10:18AM EDT195.0047.3744.7545.200.00-10200.00%
DIA180427C002000002018-04-05 12:38PM EDT200.0045.2639.5040.050.00-5160.00%
DIA180427C002100002018-04-02 11:14AM EDT210.0028.4033.1033.550.00-1015129.74%
DIA180427C002125002018-03-28 9:39AM EDT212.5030.0027.9027.750.00-23230.00%
DIA180427C002150002018-04-02 11:16AM EDT215.0023.7528.2028.600.00-1031115.92%
DIA180427C002175002018-04-02 12:06PM EDT217.5019.4025.8026.200.00-1626111.04%
DIA180427C002200002018-04-23 3:48PM EDT220.0024.3022.3522.750.00-152960.16%
DIA180427C002225002018-04-05 9:48AM EDT222.5022.0017.8018.250.00-6110.00%
DIA180427C002250002018-04-24 3:49PM EDT225.0014.9817.6017.850.00-326057.52%
DIA180427C002275002018-04-18 12:32PM EDT227.5020.3017.0017.400.00-136103.52%
DIA180427C002300002018-04-24 1:40PM EDT230.009.7012.6513.000.00-67250.59%
DIA180427C002325002018-04-24 3:48PM EDT232.507.5510.1510.350.00-612336.33%
DIA180427C002340002018-04-26 11:58AM EDT234.008.308.658.95+1.30+18.57%163836.04%
DIA180427C002350002018-04-26 11:53AM EDT235.007.107.557.80+2.80+65.12%523026.56%
DIA180427C002360002018-04-26 9:35AM EDT236.005.526.456.85+1.52+38.00%211325.98%
DIA180427C002375002018-04-26 9:39AM EDT237.504.185.255.50+0.48+12.97%18125.98%
DIA180427C002380002018-04-26 9:30AM EDT238.003.734.805.05+0.35+10.36%126625.44%
DIA180427C002390002018-04-26 11:53AM EDT239.003.353.653.80+0.50+17.54%5144814.94%
DIA180427C002400002018-04-26 12:01PM EDT240.002.793.003.15+0.69+32.86%31681719.73%
DIA180427C002410002018-04-26 12:22PM EDT241.002.262.192.26+0.74+48.68%37572917.19%
DIA180427C002420002018-04-26 12:06PM EDT242.001.351.451.50+0.50+58.82%84580315.58%
DIA180427C002425002018-04-26 11:43AM EDT242.500.981.181.23+0.23+30.67%32443215.72%
DIA180427C002430002018-04-26 12:20PM EDT243.000.990.920.97+0.38+62.30%41378615.53%
DIA180427C002440002018-04-26 12:16PM EDT244.000.430.490.54+0.18+72.00%61772614.84%
DIA180427C002450002018-04-26 12:18PM EDT245.000.220.190.25+0.05+29.41%4201,91614.01%
DIA180427C002460002018-04-26 11:00AM EDT246.000.110.090.13+0.05+83.33%2381,48114.50%
DIA180427C002470002018-04-25 3:28PM EDT247.000.050.010.040.00-922,27413.58%
DIA180427C002475002018-04-25 2:22PM EDT247.500.050.000.060.00-1659316.02%
DIA180427C002480002018-04-26 11:56AM EDT248.000.010.010.06-0.02-66.67%51,93217.38%
DIA180427C002490002018-04-26 9:46AM EDT249.000.060.010.06+0.04+200.00%274019.92%
DIA180427C002500002018-04-26 11:45AM EDT250.000.010.010.03-0.01-50.00%6490419.92%
DIA180427C002510002018-04-26 9:30AM EDT251.000.050.010.05+0.03+150.00%152724.02%
DIA180427C002520002018-04-26 9:30AM EDT252.000.050.010.04+0.04+400.00%170025.39%
DIA180427C002525002018-04-24 3:28PM EDT252.500.010.000.010.00-3131121.88%
DIA180427C002530002018-04-24 2:00PM EDT253.000.030.000.040.00-7115027.74%
DIA180427C002540002018-04-25 2:45PM EDT254.000.010.000.010.00-231725.00%
DIA180427C002550002018-04-24 12:56PM EDT255.000.020.000.040.00-7826532.03%
DIA180427C002560002018-04-24 2:00PM EDT256.000.010.000.040.00-5211634.18%
DIA180427C002570002018-04-26 9:36AM EDT257.000.010.000.030.00-616434.77%
DIA180427C002575002018-04-24 11:34AM EDT257.500.020.000.040.00-18237.31%
DIA180427C002580002018-04-25 12:35PM EDT258.000.010.000.030.00-307636.91%
DIA180427C002590002018-04-25 2:45PM EDT259.000.010.000.030.00-23639.06%
DIA180427C002600002018-04-24 3:51PM EDT260.000.010.000.020.00-3016739.06%
DIA180427C002625002018-04-20 3:44PM EDT262.500.020.000.040.00-45347.66%
DIA180427C002650002018-04-18 3:30PM EDT265.000.020.000.040.00-151952.34%
DIA180427C002675002018-04-13 11:39AM EDT267.500.010.000.04-0.03-75.00%58852.34%
DIA180427C002700002018-04-09 3:18PM EDT270.000.020.000.030.00-1011055.47%
DIA180427C002725002018-04-16 9:33AM EDT272.500.010.000.030.00-1859.38%
DIA180427C002750002018-04-06 3:51PM EDT275.000.020.000.07-0.04-66.67%2369.92%
DIA180427C002775002018-04-16 9:33AM EDT277.500.040.000.020.00-11064.84%
DIA180427C002825002018-03-28 9:40AM EDT282.500.030.000.100.00-1186.72%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180427P001650002018-04-20 9:30AM EDT165.000.010.000.03-0.03-75.00%1026181.25%
DIA180427P001700002018-04-04 4:23PM EDT170.000.080.010.090.00-33189.06%
DIA180427P001750002018-04-04 1:25PM EDT175.000.090.020.10-0.03-25.00%2560178.91%
DIA180427P001800002018-04-19 3:30PM EDT180.000.020.000.030.00-646142.19%
DIA180427P001850002018-04-06 10:28AM EDT185.000.080.080.18-0.06-42.86%261167.19%
DIA180427P001900002018-04-18 11:58AM EDT190.000.030.000.050.00-1122125.00%
DIA180427P001950002018-03-29 11:53PM EDT195.000.330.150.220.00-11145.70%
DIA180427P002000002018-04-24 3:26PM EDT200.000.010.000.040.00-2430298.44%
DIA180427P002050002018-04-18 9:37AM EDT205.000.090.000.070.00-3422492.97%
DIA180427P002075002018-04-18 10:06AM EDT207.500.080.000.070.00-526386.72%
DIA180427P002100002018-04-23 2:32PM EDT210.000.030.000.050.00-1811278.13%
DIA180427P002110002018-04-20 11:49PM EDT211.000.050.000.080.00-1179.69%
DIA180427P002120002018-04-20 11:49PM EDT212.000.040.000.080.00-1177.34%
DIA180427P002125002018-04-09 12:55PM EDT212.500.220.070.150.00-12887.70%
DIA180427P002140002018-04-20 11:49PM EDT214.000.100.010.090.00-10010074.61%
DIA180427P002150002018-04-20 12:55PM EDT215.000.030.010.09-0.06-66.67%107672.27%
DIA180427P002175002018-04-05 9:53AM EDT217.500.380.010.060.00-16563.28%
DIA180427P002200002018-04-24 2:10PM EDT220.000.040.000.060.00-1219456.25%
DIA180427P002220002018-04-20 11:49PM EDT222.000.110.030.110.00-1158.20%
DIA180427P002225002018-04-24 3:13PM EDT222.500.050.000.070.00-11035851.56%
DIA180427P002230002018-04-26 12:15PM EDT223.000.060.000.030.00-6649.61%
DIA180427P002250002018-04-24 3:14PM EDT225.000.040.000.070.00-11841450.59%
DIA180427P002270002018-04-24 2:18PM EDT227.000.120.000.070.00-41445.51%
DIA180427P002275002018-04-24 2:42PM EDT227.500.110.000.070.00-11350144.34%
DIA180427P002290002018-04-23 1:47PM EDT229.000.050.000.070.00-1540.43%
DIA180427P002300002018-04-25 3:30PM EDT230.000.060.000.080.00-37290338.67%
DIA180427P002310002018-04-25 2:34PM EDT231.000.090.000.080.00-21036.13%
DIA180427P002320002018-04-25 3:05PM EDT232.000.070.000.070.00-17617432.72%
DIA180427P002325002018-04-26 11:35AM EDT232.500.130.000.040.00-624428.71%
DIA180427P002330002018-04-26 9:37AM EDT233.000.020.000.08-0.08-80.00%11,87430.86%
DIA180427P002340002018-04-26 11:34AM EDT234.000.050.010.07-0.11-68.75%1620127.54%
DIA180427P002350002018-04-26 12:01PM EDT235.000.050.020.09-0.09-64.29%5176526.07%
DIA180427P002360002018-04-26 9:37AM EDT236.000.160.050.10-0.22-57.89%6242323.73%
DIA180427P002370002018-04-26 12:00PM EDT237.000.120.080.13-0.20-62.50%11035622.17%
DIA180427P002375002018-04-26 12:20PM EDT237.500.080.080.12-0.47-85.45%4944420.26%
DIA180427P002380002018-04-26 12:07PM EDT238.000.160.130.17-0.42-72.41%3771,26620.51%
DIA180427P002390002018-04-26 12:01PM EDT239.000.250.210.26-0.48-65.75%29971119.58%
DIA180427P002400002018-04-26 11:56AM EDT240.000.450.330.38-0.53-54.08%3711,46618.41%
DIA180427P002410002018-04-26 12:19PM EDT241.000.480.470.52-0.83-63.36%39568916.53%
DIA180427P002420002018-04-26 12:15PM EDT242.000.910.770.81-1.72-65.40%15058615.72%
DIA180427P002425002018-04-26 11:30AM EDT242.501.200.951.02-1.28-51.61%311,27315.60%
DIA180427P002430002018-04-26 12:01PM EDT243.001.431.151.23-1.10-43.48%16741714.97%
DIA180427P002440002018-04-26 12:11PM EDT244.002.051.781.88-1.20-36.92%2288715.45%
DIA180427P002450002018-04-26 11:48AM EDT245.002.992.502.59-1.09-26.72%8069314.84%
DIA180427P002460002018-04-25 3:49PM EDT246.006.003.453.650.00-2155719.87%
DIA180427P002470002018-04-26 12:19PM EDT247.004.324.204.35-1.89-30.43%2570214.16%
DIA180427P002475002018-04-26 11:48AM EDT247.505.454.704.85-2.59-32.21%129515.43%
DIA180427P002480002018-04-26 11:25AM EDT248.005.495.255.40-2.51-31.38%15963319.34%
DIA180427P002490002018-04-23 12:27PM EDT249.004.756.106.400.00-2620122.07%
DIA180427P002500002018-04-25 2:16PM EDT250.006.977.107.30-2.93-29.60%212812.50%
DIA180427P002510002018-04-24 11:23AM EDT251.006.688.458.750.00-48539.55%
DIA180427P002520002018-04-24 12:56PM EDT252.0011.059.059.400.00-111929.88%
DIA180427P002525002018-04-25 9:40AM EDT252.5013.409.509.900.00-10631.15%
DIA180427P002530002018-04-23 2:55PM EDT253.009.8510.0510.400.00-62432.42%
DIA180427P002540002018-04-19 3:50PM EDT254.007.379.259.650.00-4590.00%
DIA180427P002550002018-04-25 1:21PM EDT255.0015.5012.1012.350.00-202333.20%
DIA180427P002560002018-04-06 1:49PM EDT256.0016.0016.5017.05+3.40+26.98%6119115.85%
DIA180427P002570002018-04-25 1:22PM EDT257.0017.5014.2514.550.00-151350.29%
DIA180427P002575002018-04-25 1:22PM EDT257.5018.0014.6514.950.00-10010046.48%
DIA180427P002580002018-04-25 1:22PM EDT258.0018.5015.5015.700.00-505355.08%
DIA180427P002590002018-04-02 1:27PM EDT259.0024.3516.0016.400.00-1146.68%
DIA180427P002600002018-04-25 1:21PM EDT260.0020.5017.0517.300.00-151625.00%
DIA180427P002625002018-04-02 3:25PM EDT262.5027.8119.4519.850.00-2049.02%
DIA180427P002650002018-04-06 11:54PM EDT265.0020.2525.3025.850.00-62147.12%
DIA180427P002700002018-04-24 1:05PM EDT270.0029.5827.4527.700.00-2083.69%