DIA - SPDR Dow Jones Industrial Average ETF

NYSE American - NYSE American Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA171124C002100002017-11-16 2:06PM EST210.0025.1021.5025.800.00-2051.56%
DIA171124C002140002017-11-13 10:17AM EST214.0020.6517.5021.900.00-10051.17%
DIA171124C002150002017-11-20 1:57PM EST215.0019.3518.6522.700.00-1092.14%
DIA171124C002170002017-11-06 9:38AM EST217.0018.3815.7518.350.00-440.00%
DIA171124C002180002017-10-19 12:56PM EST218.0013.7915.3516.200.00-200.00%
DIA171124C002190002017-10-20 10:59PM EST219.0012.2414.4015.200.00-330.00%
DIA171124C002200002017-11-10 9:30AM EST220.0014.8512.1516.85+2.92+24.48%1762.60%
DIA171124C002210002017-11-17 9:33AM EST221.0012.4010.6013.95+2.08+20.16%330.00%
DIA171124C002220002017-11-09 12:48PM EST222.0011.6010.1014.550.00-50751.42%
DIA171124C002230002017-11-14 11:40AM EST223.0011.098.0010.700.00-500.00%
DIA171124C002240002017-11-16 10:44AM EST224.0010.957.809.700.00-100.00%
DIA171124C002250002017-11-21 1:02PM EST225.0011.258.4012.45+2.60+30.06%72257.15%
DIA171124C002260002017-11-20 11:17AM EST226.008.109.0010.050.00-5530.47%
DIA171124C002270002017-11-21 12:28PM EST227.008.006.409.40+0.61+8.25%1135.06%
DIA171124C002275002017-10-18 2:17PM EST227.505.106.456.800.00-5200.00%
DIA171124C002280002017-11-21 9:40AM EST228.007.155.659.10+1.47+25.88%67742.73%
DIA171124C002290002017-11-16 2:10PM EST229.006.034.204.800.00-100.00%
DIA171124C002300002017-11-21 11:55AM EST230.005.883.506.05+1.52+34.86%101720.66%
DIA171124C002310002017-11-21 9:43AM EST231.004.492.205.00+1.24+38.15%1717.12%
DIA171124C002320002017-11-21 10:41AM EST232.003.731.205.50+1.47+65.04%53233.84%
DIA171124C002325002017-11-21 12:27PM EST232.503.350.755.00+1.45+76.32%122831.93%
DIA171124C002330002017-11-21 3:44PM EST233.002.640.354.30+1.33+101.53%1221,92727.78%
DIA171124C002340002017-11-21 3:59PM EST234.001.791.371.90+1.12+167.16%1,2022,0277.45%
DIA171124C002350002017-11-21 3:57PM EST235.000.900.750.96+0.66+275.00%4492,2525.23%
DIA171124C002360002017-11-21 4:01PM EST236.000.260.170.30+0.20+333.33%6688614.27%
DIA171124C002370002017-11-21 3:54PM EST237.000.040.000.11+0.02+100.00%3215605.20%
DIA171124C002375002017-11-21 3:12PM EST237.500.030.000.06-0.04-57.14%304055.47%
DIA171124C002380002017-11-17 10:27AM EST238.000.020.000.05-0.03-60.00%501,3316.25%
DIA171124C002390002017-11-17 9:42AM EST239.000.020.000.04-0.01-33.33%100497.91%
DIA171124C002400002017-11-17 2:05PM EST240.000.030.000.04+0.02+200.00%802239.86%
DIA171124C002410002017-11-17 1:00PM EST241.000.010.000.04-0.01-50.00%153411.62%
DIA171124C002420002017-11-08 10:18AM EST242.000.030.000.070.00-31114.84%
DIA171124C002430002017-11-20 1:57PM EST243.000.010.000.060.00-1316.21%
DIA171124C002440002017-10-20 10:44PM EST244.000.080.080.160.00-6621.92%
DIA171124C002450002017-11-01 11:28AM EST245.000.050.000.110.00-155022.07%
DIA171124C002460002017-10-19 10:21AM EST246.000.060.060.140.00-51825.10%
DIA171124C002470002017-10-27 10:57PM EST247.000.060.040.120.00-1126.17%
DIA171124C002480002017-10-27 10:57PM EST248.000.060.030.110.00-10010027.54%
DIA171124C002490002017-10-20 10:44PM EST249.000.040.040.120.00-6629.79%
DIA171124C002500002017-10-27 10:57PM EST250.000.070.020.100.00-10010030.47%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA171124P001980002017-11-17 9:30AM EST198.000.060.000.06+0.01+20.00%116866.41%
DIA171124P001985002017-10-31 10:50AM EST198.500.040.000.080.00-6667.97%
DIA171124P001990002017-10-31 10:56AM EST199.000.040.000.080.00-2267.19%
DIA171124P001995002017-10-31 11:09AM EST199.500.040.000.080.00-2266.41%
DIA171124P002040002017-10-30 9:12AM EST204.000.110.050.16-0.16-59.26%2266.41%
DIA171124P002050002017-11-02 2:57PM EST205.000.030.000.100.00-322458.20%
DIA171124P002060002017-10-13 10:53PM EST206.000.310.210.300.00-4472.56%
DIA171124P002080002017-11-17 11:56PM EST208.000.020.000.060.00-9954.10%
DIA171124P002100002017-11-15 4:12PM EST210.000.040.000.070.00-1526551.56%
DIA171124P002110002017-11-01 8:30AM EST211.000.170.000.080.00-1550.78%
DIA171124P002130002017-10-27 10:58PM EST213.000.310.160.240.00-3354.88%
DIA171124P002140002017-11-16 2:24PM EST214.000.010.000.070.00-151344.34%
DIA171124P002150002017-11-07 3:57PM EST215.000.070.020.100.00-422444.92%
DIA171124P002160002017-11-16 12:52PM EST216.000.010.020.060.00-1612839.65%
DIA171124P002170002017-11-16 10:07AM EST217.000.030.000.080.00-18339.65%
DIA171124P002180002017-11-14 11:18AM EST218.000.080.000.080.00-314537.70%
DIA171124P002190002017-11-16 2:24PM EST219.000.040.000.060.00-151234.18%
DIA171124P002200002017-11-20 10:09AM EST220.000.020.000.040.00-18030.47%
DIA171124P002210002017-10-30 11:40AM EST221.000.420.370.54+0.02+5.00%14248.00%
DIA171124P002220002017-11-13 4:01PM EST222.000.140.010.080.00-610730.18%
DIA171124P002225002017-11-20 10:39AM EST222.500.030.000.060.00-6427.93%
DIA171124P002230002017-11-21 11:28AM EST223.000.010.000.03-0.06-85.71%46224.22%
DIA171124P002240002017-11-17 12:00PM EST224.000.060.020.10-0.04-40.00%57227.44%
DIA171124P002250002017-11-20 9:46AM EST225.000.080.000.040.00-118521.88%
DIA171124P002260002017-11-17 2:59PM EST226.000.080.040.12-0.35-81.40%931424.32%
DIA171124P002270002017-11-21 9:38AM EST227.000.020.000.04-0.02-50.00%621418.26%
DIA171124P002275002017-11-02 11:37AM EST227.500.450.260.390.00-47848228.42%
DIA171124P002280002017-11-21 12:59PM EST228.000.020.000.02-0.02-50.00%112,88414.84%
DIA171124P002290002017-11-21 10:16AM EST229.000.020.000.03-0.14-87.50%12,99413.87%
DIA171124P002300002017-11-21 12:26PM EST230.000.030.000.03-0.04-57.14%3001,18412.11%
DIA171124P002310002017-11-21 12:12PM EST231.000.050.000.04-0.05-50.00%577610.84%
DIA171124P002320002017-11-21 3:18PM EST232.000.020.000.04-0.14-87.50%827038.99%
DIA171124P002325002017-11-21 10:48AM EST232.500.050.000.05-0.15-75.00%125588.35%
DIA171124P002330002017-11-21 3:34PM EST233.000.040.000.07-0.24-85.71%1661,5667.91%
DIA171124P002340002017-11-21 3:49PM EST234.000.070.050.10-0.45-86.54%2929946.25%
DIA171124P002350002017-11-21 4:13PM EST235.000.220.140.25-0.83-79.05%3135155.47%
DIA171124P002360002017-11-21 3:55PM EST236.000.580.500.73-1.84-76.03%4211095.93%
DIA171124P002370002017-11-21 3:57PM EST237.001.361.301.80-1.42-51.08%192710.57%
DIA171124P002375002017-11-09 9:30AM EST237.503.631.506.000.00-1251.27%
DIA171124P002380002017-11-21 10:08AM EST238.002.562.022.88-1.10-30.05%517214.92%
DIA171124P002390002017-11-09 3:31PM EST239.004.903.107.300.00-3255.62%
DIA171124P002400002017-11-21 12:21PM EST240.004.131.906.20-1.08-20.73%10537.01%
DIA171124P002450002017-11-03 10:52PM EST245.0010.877.9511.950.00-6662.31%
DIA171124P002480002017-10-27 10:58PM EST248.0014.4013.0516.450.00-1168.95%