DIA - SPDR Dow Jones Industrial Average ETF

NYSE American - Nasdaq Real Time 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 EST210.0025.1021.5025.800.00-20106.25%
DIA171124C002140002017-11-13 10:17AM EST214.0020.6517.5021.900.00-100103.91%
DIA171124C002150002017-11-20 1:57PM EST215.0019.3518.6522.450.00-10176.12%
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%17125.64%
DIA171124C002210002017-11-17 9:33AM EST221.0012.4010.6013.95+2.08+20.16%330.00%
DIA171124C002220002017-11-09 12:48PM EST222.0011.6010.1014.550.00-507103.32%
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%
DIA171124C002250002017-11-24 10:23AM EST225.008.959.7511.50-1.10-10.95%102085.11%
DIA171124C002260002017-11-20 11:17AM EST226.008.108.1511.600.00-5551.56%
DIA171124C002270002017-11-21 12:28PM EST227.008.006.7510.300.00-1197.66%
DIA171124C002275002017-10-18 2:17PM EST227.505.106.456.800.00-5200.00%
DIA171124C002280002017-11-24 12:11PM EST228.007.706.657.80+0.55+7.69%257737.50%
DIA171124C002290002017-11-24 10:37AM EST229.006.755.106.85+0.72+11.94%1037.11%
DIA171124C002300002017-11-21 11:55AM EST230.005.884.307.300.00-101677.64%
DIA171124C002310002017-11-21 9:43AM EST231.004.493.656.350.00-1771.83%
DIA171124C002320002017-11-24 9:34AM EST232.003.552.905.35+0.35+10.94%43164.50%
DIA171124C002325002017-11-24 10:44AM EST232.503.132.953.40+0.20+6.83%92123.24%
DIA171124C002330002017-11-24 12:01PM EST233.002.532.552.89-0.11-4.17%11,87020.31%
DIA171124C002340002017-11-24 12:10PM EST234.001.701.621.85+0.37+27.82%1011,48313.67%
DIA171124C002350002017-11-24 12:14PM EST235.000.700.640.84+0.35+100.00%1,4572,2407.72%
DIA171124C002360002017-11-24 12:08PM EST236.000.020.000.04-0.01-33.33%5821,1672.83%
DIA171124C002370002017-11-24 11:10AM EST237.000.010.000.01-0.01-50.00%97015.67%
DIA171124C002375002017-11-22 11:18AM EST237.500.010.000.030.00-44109.28%
DIA171124C002380002017-11-17 10:27AM EST238.000.020.000.05-0.03-60.00%501,33112.60%
DIA171124C002390002017-11-17 9:42AM EST239.000.020.000.04-0.01-33.33%1004916.02%
DIA171124C002400002017-11-24 9:57AM EST240.000.010.000.01-0.02-66.67%8030315.63%
DIA171124C002410002017-11-17 1:00PM EST241.000.010.000.04-0.01-50.00%153423.44%
DIA171124C002420002017-11-08 10:18AM EST242.000.030.000.070.00-31129.79%
DIA171124C002430002017-11-20 1:57PM EST243.000.010.000.040.00-1330.27%
DIA171124C002440002017-10-20 10:44PM EST244.000.080.080.160.00-6643.85%
DIA171124C002450002017-11-01 11:28AM EST245.000.050.000.110.00-155044.24%
DIA171124C002460002017-10-19 10:21AM EST246.000.060.060.140.00-51850.29%
DIA171124C002470002017-10-27 10:57PM EST247.000.060.040.120.00-1152.44%
DIA171124C002480002017-10-27 10:57PM EST248.000.060.030.110.00-10010050.98%
DIA171124C002490002017-10-20 10:44PM EST249.000.040.040.120.00-6655.47%
DIA171124C002500002017-10-27 10:57PM EST250.000.070.020.100.00-10010056.25%
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%1168132.81%
DIA171124P001985002017-10-31 10:50AM EST198.500.040.000.080.00-66135.94%
DIA171124P001990002017-10-31 10:56AM EST199.000.040.000.080.00-22134.38%
DIA171124P001995002017-10-31 11:09AM EST199.500.040.000.080.00-22132.03%
DIA171124P002040002017-10-30 9:12AM EST204.000.110.050.16-0.16-59.26%22132.81%
DIA171124P002050002017-11-02 2:57PM EST205.000.030.000.100.00-3224116.41%
DIA171124P002060002017-10-13 10:53PM EST206.000.310.210.300.00-44145.12%
DIA171124P002080002017-11-17 11:56PM EST208.000.020.000.060.00-9999.22%
DIA171124P002100002017-11-15 4:12PM EST210.000.040.000.070.00-1526593.75%
DIA171124P002110002017-11-01 8:30AM EST211.000.170.000.080.00-1592.19%
DIA171124P002130002017-10-27 10:58PM EST213.000.310.160.240.00-33109.57%
DIA171124P002140002017-11-16 2:24PM EST214.000.010.000.070.00-151380.47%
DIA171124P002150002017-11-07 3:57PM EST215.000.070.020.100.00-422482.81%
DIA171124P002160002017-11-16 12:52PM EST216.000.010.020.060.00-1612875.00%
DIA171124P002170002017-11-16 10:07AM EST217.000.030.000.080.00-18371.48%
DIA171124P002180002017-11-14 11:18AM EST218.000.080.000.080.00-314567.97%
DIA171124P002190002017-11-16 2:24PM EST219.000.040.000.060.00-151262.11%
DIA171124P002200002017-11-20 10:09AM EST220.000.020.000.040.00-18055.47%
DIA171124P002210002017-10-30 11:40AM EST221.000.420.370.54+0.02+5.00%14291.70%
DIA171124P002220002017-11-13 4:01PM EST222.000.140.010.080.00-610755.08%
DIA171124P002225002017-11-20 10:39AM EST222.500.030.000.040.00-6452.34%
DIA171124P002230002017-11-21 11:28AM EST223.000.010.000.040.00-45850.78%
DIA171124P002240002017-11-17 12:00PM EST224.000.060.020.10-0.04-40.00%57250.20%
DIA171124P002250002017-11-20 9:46AM EST225.000.080.000.040.00-118543.56%
DIA171124P002260002017-11-17 2:59PM EST226.000.080.040.12-0.35-81.40%931448.63%
DIA171124P002270002017-11-21 9:38AM EST227.000.020.000.040.00-620836.33%
DIA171124P002275002017-11-02 11:37AM EST227.500.450.260.390.00-47848253.91%
DIA171124P002280002017-11-24 10:11AM EST228.000.010.000.04-0.01-50.00%12,88432.81%
DIA171124P002290002017-11-22 12:11PM EST229.000.020.000.010.00-12,99223.83%
DIA171124P002300002017-11-24 9:45AM EST230.000.020.000.03+0.01+100.00%61,34624.22%
DIA171124P002310002017-11-22 3:30PM EST231.000.020.000.040.00-1077421.68%
DIA171124P002320002017-11-24 11:19AM EST232.000.010.000.02-0.01-50.00%1070315.82%
DIA171124P002325002017-11-24 9:30AM EST232.500.010.000.04-0.04-80.00%955815.82%
DIA171124P002330002017-11-24 11:03AM EST233.000.010.010.04-0.01-50.00%171,51813.87%
DIA171124P002340002017-11-24 12:04PM EST234.000.010.010.04-0.05-83.33%221,0419.67%
DIA171124P002350002017-11-24 12:14PM EST235.000.020.020.03-0.25-92.59%1107234.69%
DIA171124P002360002017-11-24 12:01PM EST236.000.320.220.42-0.45-58.44%1152255.13%
DIA171124P002370002017-11-24 11:40AM EST237.001.251.091.52-0.48-27.75%82714.11%
DIA171124P002375002017-11-09 9:30AM EST237.503.631.506.000.00-1256.01%
DIA171124P002380002017-11-24 11:40AM EST238.002.252.112.49-0.31-12.11%9517218.95%
DIA171124P002390002017-11-22 10:14AM EST239.003.401.265.350.00-2069.87%
DIA171124P002400002017-11-21 12:21PM EST240.004.133.556.400.00-10078.27%
DIA171124P002450002017-11-03 10:52PM EST245.0010.877.9511.950.00-6670.17%
DIA171124P002480002017-10-27 10:58PM EST248.0014.4013.0516.450.00-11137.60%