DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180126C002075002017-12-15 11:53PM EST207.5037.6237.7541.850.00-100.00%
DIA180126C002100002018-01-19 11:55PM EST210.0049.5050.0050.900.00-3600.00%
DIA180126C002175002018-01-03 12:16PM EST217.5031.2333.3036.050.00-330.00%
DIA180126C002200002018-01-19 10:43AM EST220.0040.0040.1040.95-1.00-2.44%600.00%
DIA180126C002250002018-01-19 11:55PM EST225.0034.0534.9035.950.00-600.00%
DIA180126C002300002017-12-15 11:53PM EST230.0016.0015.8519.100.00-200.00%
DIA180126C002330002017-12-22 10:18AM EST233.0015.1014.4015.35-0.60-3.82%660.00%
DIA180126C002350002018-01-17 9:48AM EST235.0023.7524.9526.000.00-110.00%
DIA180126C002360002018-01-16 3:31PM EST236.0022.3523.9525.000.00-300.00%
DIA180126C002370002018-01-10 10:55AM EST237.0016.5020.8021.700.00-150.00%
DIA180126C002375002017-12-21 10:59AM EST237.5011.5410.3011.150.00-2110.00%
DIA180126C002380002018-01-16 3:31PM EST238.0019.9521.9523.000.00-330.00%
DIA180126C002390002018-01-12 10:43AM EST239.0018.6418.8519.70+6.46+53.04%120.00%
DIA180126C002400002018-01-18 3:21PM EST240.0020.6020.1521.000.00-620.00%
DIA180126C002410002018-01-18 9:48AM EST241.0020.0418.9520.000.00-140.00%
DIA180126C002420002018-01-18 3:34PM EST242.0018.0718.0019.000.00-31080.00%
DIA180126C002425002018-01-18 1:56PM EST242.5017.8517.6518.500.00-2570.00%
DIA180126C002430002018-01-22 1:40PM EST243.0018.250.000.000.00-400.00%
DIA180126C002440002018-01-22 12:08PM EST244.0017.050.000.000.00-4000.00%
DIA180126C002450002018-01-23 3:57PM EST245.0017.010.000.000.00-200.00%
DIA180126C002460002018-01-19 3:22PM EST246.0014.2714.0015.00-0.05-0.35%6660.00%
DIA180126C002470002018-01-23 9:30AM EST247.0014.850.000.000.00-200.00%
DIA180126C002475002018-01-22 3:48PM EST247.5014.250.000.000.00-3000.00%
DIA180126C002480002018-01-23 10:34AM EST248.0014.000.000.000.00-100.00%
DIA180126C002490002018-01-22 3:31PM EST249.0012.500.000.000.00-100.00%
DIA180126C002500002018-01-23 10:29AM EST250.0011.870.000.000.00-100.00%
DIA180126C002510002018-01-22 9:52AM EST251.009.350.000.000.00-300.00%
DIA180126C002520002018-01-22 9:53AM EST252.008.370.000.000.00-400.00%
DIA180126C002525002018-01-22 4:00PM EST252.509.600.000.000.00-200.00%
DIA180126C002530002018-01-23 3:45PM EST253.009.100.000.000.00-11200.00%
DIA180126C002540002018-01-23 2:44PM EST254.007.750.000.000.00-2300.00%
DIA180126C002550002018-01-23 3:49PM EST255.007.140.000.000.00-59000.00%
DIA180126C002560002018-01-23 3:55PM EST256.006.130.000.000.00-3000.00%
DIA180126C002570002018-01-23 4:04PM EST257.005.020.000.000.00-2200.00%
DIA180126C002575002018-01-23 2:29PM EST257.504.500.000.000.00-11900.00%
DIA180126C002580002018-01-23 3:55PM EST258.004.220.000.000.00-69600.00%
DIA180126C002590002018-01-23 3:49PM EST259.003.310.000.000.00-6200.00%
DIA180126C002600002018-01-23 4:06PM EST260.002.520.000.000.00-1,49000.00%
DIA180126C002610002018-01-23 3:59PM EST261.001.750.000.000.00-84800.00%
DIA180126C002620002018-01-23 4:03PM EST262.001.050.000.000.00-2,94800.20%
DIA180126C002625002018-01-23 4:00PM EST262.500.860.000.000.00-1,15600.78%
DIA180126C002630002018-01-23 3:42PM EST263.000.670.000.000.00-18001.56%
DIA180126C002640002018-01-23 3:53PM EST264.000.360.000.000.00-39503.13%
DIA180126C002650002018-01-23 3:34PM EST265.000.190.000.000.00-17503.13%
DIA180126C002660002018-01-23 9:46AM EST266.000.190.000.000.00-1003.13%
DIA180126C002670002018-01-23 3:42PM EST267.000.070.000.000.00-10106.25%
DIA180126C002675002018-01-23 9:56AM EST267.500.030.000.000.00-2506.25%
DIA180126C002680002018-01-24 1:30AM EST268.000.040.000.000.00-1006.25%
DIA180126C002700002018-01-22 1:53PM EST270.000.020.000.000.00-706.25%
DIA180126C002725002017-12-15 11:53PM EST272.500.010.000.110.00-1125.59%
DIA180126C002750002018-01-24 1:30AM EST275.000.030.000.000.00-6012.50%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180126P002075002018-01-02 3:33PM EST207.500.050.000.070.00-103102100.00%
DIA180126P002100002018-01-18 11:14AM EST210.000.010.000.010.00-104178.13%
DIA180126P002175002017-12-29 11:44PM EST217.500.160.100.250.00-4040101.37%
DIA180126P002200002018-01-19 3:32PM EST220.000.010.000.02-0.03-75.00%30912167.19%
DIA180126P002225002018-01-19 3:31PM EST222.500.010.000.05-0.04-80.00%1504970.31%
DIA180126P002250002018-01-19 9:58AM EST225.000.040.000.05-0.08-66.67%16565.63%
DIA180126P002275002018-01-02 11:20AM EST227.500.230.060.120.00-20020172.27%
DIA180126P002300002018-01-16 9:30AM EST230.000.030.000.060.00-51358.59%
DIA180126P002310002018-01-12 9:30AM EST231.000.050.000.08-0.02-28.57%3458.59%
DIA180126P002320002018-01-16 10:26AM EST232.000.020.000.060.00-220655.08%
DIA180126P002325002018-01-12 11:18AM EST232.500.020.000.09-0.15-88.24%5056.84%
DIA180126P002330002018-01-19 1:52PM EST233.000.040.000.06-0.08-66.67%12353.13%
DIA180126P002340002018-01-09 1:46PM EST234.000.110.000.100.00-314154.88%
DIA180126P002350002018-01-10 10:26AM EST235.000.110.000.100.00-103753.13%
DIA180126P002360002018-01-05 11:24AM EST236.000.150.110.18-0.04-21.05%5010260.06%
DIA180126P002370002018-01-12 10:19AM EST237.000.050.030.11-0.13-72.22%22151.76%
DIA180126P002375002018-01-10 3:06PM EST237.500.120.030.140.00-10952.34%
DIA180126P002380002018-01-22 10:24AM EST238.000.020.000.000.00-5025.00%
DIA180126P002390002018-01-19 12:48PM EST239.000.080.010.07-0.02-20.00%5238448.05%
DIA180126P002400002018-01-23 10:37AM EST240.000.020.000.000.00-10025.00%
DIA180126P002410002018-01-22 9:57AM EST241.000.040.000.000.00-6025.00%
DIA180126P002420002018-01-19 3:57PM EST242.000.070.040.09-0.04-36.36%11525144.04%
DIA180126P002425002018-01-19 3:54PM EST242.500.070.030.09-0.01-12.50%746343.07%
DIA180126P002430002018-01-19 1:52PM EST243.000.090.000.09+0.02+28.57%287042.09%
DIA180126P002440002018-01-22 9:58AM EST244.000.060.000.000.00-30012.50%
DIA180126P002450002018-01-22 12:16PM EST245.000.040.000.000.00-26012.50%
DIA180126P002460002018-01-19 3:21PM EST246.000.100.040.13-0.06-37.50%25,13638.57%
DIA180126P002470002018-01-22 1:00PM EST247.000.050.000.000.00-113012.50%
DIA180126P002475002018-01-22 12:32PM EST247.500.040.000.000.00-14012.50%
DIA180126P002480002018-01-23 3:25PM EST248.000.020.000.000.00-3012.50%
DIA180126P002490002018-01-19 2:35PM EST249.000.110.040.15-0.13-54.17%3026933.30%
DIA180126P002500002018-01-23 3:25PM EST250.000.030.000.000.00-3012.50%
DIA180126P002510002018-01-22 2:50PM EST251.000.060.000.000.00-191012.50%
DIA180126P002520002018-01-23 3:27PM EST252.000.020.000.000.00-2012.50%
DIA180126P002525002018-01-23 9:44AM EST252.500.040.000.000.00-1012.50%
DIA180126P002530002018-01-23 3:27PM EST253.000.050.000.000.00-3012.50%
DIA180126P002540002018-01-23 3:42PM EST254.000.040.000.000.00-1606.25%
DIA180126P002550002018-01-23 2:52PM EST255.000.050.000.000.00-14506.25%
DIA180126P002560002018-01-23 2:47PM EST256.000.080.000.000.00-1106.25%
DIA180126P002570002018-01-23 3:45PM EST257.000.070.000.000.00-3206.25%
DIA180126P002575002018-01-23 12:41PM EST257.500.140.000.000.00-1506.25%
DIA180126P002580002018-01-23 3:42PM EST258.000.180.000.000.00-1,49203.13%
DIA180126P002590002018-01-23 3:45PM EST259.000.250.000.000.00-35303.13%
DIA180126P002600002018-01-23 3:57PM EST260.000.420.000.000.00-56601.56%
DIA180126P002610002018-01-23 4:02PM EST261.000.700.000.000.00-23001.56%
DIA180126P002620002018-01-23 4:14PM EST262.001.200.000.000.00-75400.00%
DIA180126P002625002018-01-23 2:47PM EST262.501.320.000.000.00-12200.00%
DIA180126P002630002018-01-23 3:39PM EST263.001.640.000.000.00-2100.00%
DIA180126P002640002018-01-23 3:39PM EST264.002.400.000.000.00-2500.00%
DIA180126P002650002018-01-22 10:14AM EST265.004.560.000.000.00-1300.00%
DIA180126P002660002018-01-22 12:34PM EST266.004.710.000.000.00-100.00%
DIA180126P002670002018-01-19 11:57PM EST267.007.506.207.150.00-1,0009142.94%
DIA180126P002700002018-01-22 9:37AM EST270.009.950.000.000.00-700.00%
DIA180126P002850002018-01-19 11:57PM EST285.0024.8024.2025.150.00-2287.23%
DIA180126P002900002018-01-23 9:40AM EST290.0028.220.000.000.00-1200.00%