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 EDT130.0093.4499.05103.000.00-173173402.54%
DIA171020C001650002017-09-15 11:54PM EDT165.0056.7564.0568.550.00-10279.30%
DIA171020C001700002017-10-18 2:31PM EDT170.0061.1159.0563.55+0.71+1.18%66259.81%
DIA171020C001780002017-09-08 11:55PM EDT178.0040.3751.0555.500.00-50227.88%
DIA171020C001800002017-10-06 11:47PM EDT180.0047.4549.1053.750.00-22227.78%
DIA171020C001830002017-09-18 12:26PM EDT183.0040.2546.1051.000.00-11111.33%
DIA171020C001840002017-10-18 10:19AM EDT184.0046.9045.1049.75+1.85+4.11%55212.70%
DIA171020C001850002017-09-15 11:54PM EDT185.0037.3044.1049.000.00-168106.64%
DIA171020C001860002017-09-07 12:29PM EDT186.0032.0843.0547.400.00-40195.56%
DIA171020C001870002017-08-25 11:45PM EDT187.0031.3542.0546.400.00-30191.94%
DIA171020C001890002017-08-18 11:56PM EDT189.0029.7440.0543.800.00-10166.89%
DIA171020C001900002017-09-18 3:30PM EDT190.0033.5039.7043.100.00-88172.71%
DIA171020C001930002017-09-18 3:55PM EDT193.0030.5536.0540.500.00-55173.10%
DIA171020C001940002017-10-18 10:07AM EDT194.0037.0735.1039.20+7.52+25.45%55161.62%
DIA171020C001950002017-09-15 10:26AM EDT195.0027.5034.0538.500.00-66165.92%
DIA171020C001970002017-09-18 3:49PM EDT197.0026.6532.8036.500.00-4891.11%
DIA171020C001990002017-10-12 11:45AM EDT199.0030.2830.6033.700.00-59130.76%
DIA171020C002000002017-10-18 10:45AM EDT200.0031.2029.4532.65+4.57+17.16%142126.07%
DIA171020C002020002017-08-31 10:04AM EDT202.0018.2027.4530.750.00-1122122.36%
DIA171020C002030002017-10-05 10:16AM EDT203.0023.8027.0529.650.00-20313116.41%
DIA171020C002040002017-10-10 9:53AM EDT204.0024.3025.2529.250.00-14128.08%
DIA171020C002050002017-10-18 1:27PM EDT205.0026.5025.4027.60+1.73+6.98%428853.13%
DIA171020C002060002017-08-11 10:49AM EDT206.0014.4023.0527.450.00-550125.46%
DIA171020C002070002017-10-10 3:05PM EDT207.0021.1922.4525.750.00-55105.96%
DIA171020C002080002017-10-11 12:46PM EDT208.0020.5721.6024.700.00-48101.42%
DIA171020C002090002017-09-14 10:49AM EDT209.0013.3520.8024.500.00-62262.11%
DIA171020C002100002017-10-18 2:55PM EDT210.0021.5020.7022.20+3.76+21.20%12518181.69%
DIA171020C002110002017-10-11 12:48PM EDT211.0017.5519.4521.200.00-513178.71%
DIA171020C002120002017-10-12 10:00AM EDT212.0016.3119.0020.250.00-2827553.22%
DIA171020C002130002017-10-18 1:27PM EDT213.0018.5018.0019.20+2.40+14.91%514472.66%
DIA171020C002140002017-10-18 12:49PM EDT214.0017.5517.0518.20+2.20+14.33%215869.63%
DIA171020C002150002017-10-18 3:07PM EDT215.0016.5616.0017.15+1.77+11.97%849865.23%
DIA171020C002160002017-10-18 12:37PM EDT216.0015.4215.0016.20+3.01+24.25%726863.53%
DIA171020C002170002017-10-18 3:09PM EDT217.0014.5114.0015.15+1.70+13.27%1434959.18%
DIA171020C002180002017-10-17 2:15PM EDT218.0011.7213.0014.200.00-257457.37%
DIA171020C002190002017-10-18 2:47PM EDT219.0012.5212.0013.20+1.77+16.47%3743654.25%
DIA171020C002200002017-10-18 3:20PM EDT220.0011.6310.9512.20+1.98+20.52%231,07151.07%
DIA171020C002210002017-10-18 3:54PM EDT221.0010.559.8011.35+1.63+18.27%5044751.03%
DIA171020C002220002017-10-18 2:53PM EDT222.009.528.7010.15+1.72+22.05%291,12243.65%
DIA171020C002225002017-10-18 3:22PM EDT222.509.157.859.70+2.80+44.09%105043.07%
DIA171020C002230002017-10-18 4:06PM EDT223.008.618.109.10+1.63+23.35%2552,00939.40%
DIA171020C002240002017-10-18 2:53PM EDT224.007.477.058.10+1.58+26.83%171,47336.18%
DIA171020C002250002017-10-18 3:58PM EDT225.006.536.206.70+1.56+31.39%2266,99123.88%
DIA171020C002260002017-10-18 3:20PM EDT226.005.625.206.10+1.67+42.28%1651,69329.52%
DIA171020C002270002017-10-18 4:06PM EDT227.004.614.205.00+1.78+62.90%501,22124.32%
DIA171020C002275002017-10-18 3:49PM EDT227.504.103.854.60+1.60+64.00%478824.27%
DIA171020C002280002017-10-18 3:50PM EDT228.003.503.354.10+1.51+75.88%5232,77422.46%
DIA171020C002290002017-10-18 3:55PM EDT229.002.502.312.96+1.39+125.23%1702,81116.55%
DIA171020C002300002017-10-18 4:05PM EDT230.001.751.591.97+1.35+337.50%9252,18512.84%
DIA171020C002310002017-10-18 4:10PM EDT231.000.820.770.95+0.69+530.77%1,3762,8078.18%
DIA171020C002320002017-10-18 4:04PM EDT232.000.300.240.34+0.27+900.00%1,0793676.71%
DIA171020C002325002017-10-18 3:59PM EDT232.500.160.120.20+0.13+433.33%140276.79%
DIA171020C002330002017-10-18 3:57PM EDT233.000.090.080.14+0.08+800.00%291557.47%
DIA171020C002340002017-10-18 12:40PM EDT234.000.010.000.07-0.01-50.00%12148.64%
DIA171020C002350002017-10-06 9:33AM EDT235.000.050.000.05+0.02+66.67%3028610.35%
DIA171020C002360002017-10-06 2:42PM EDT236.000.040.000.04-0.01-20.00%20212.11%
DIA171020C002370002017-10-06 12:08PM EDT237.000.020.000.03-0.01-33.33%7014313.48%
DIA171020C002380002017-08-04 11:55PM EDT238.000.040.010.070.00-10017.97%
DIA171020C002400002017-09-29 11:58PM EDT240.000.030.000.050.00-1121.00%
DIA171020C002550002017-07-28 11:55PM EDT255.000.030.000.030.00-100045.12%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA171020P001300002017-08-25 11:47PM EDT130.000.030.000.040.00-11221.88%
DIA171020P001350002017-08-18 11:57PM EDT135.000.050.010.100.00-33229.69%
DIA171020P001400002017-08-03 11:03AM EDT140.000.050.010.070.00-5252207.81%
DIA171020P001450002017-09-26 10:06AM EDT145.000.010.000.030.00-10236176.56%
DIA171020P001500002017-08-14 12:11PM EDT150.000.050.030.140.00-25175197.66%
DIA171020P001550002017-08-25 11:15AM EDT155.000.040.010.070.00-25177168.75%
DIA171020P001600002017-10-18 10:19AM EDT160.000.010.000.03-0.04-80.00%5262142.19%
DIA171020P001650002017-10-18 10:07AM EDT165.000.010.000.03-0.03-75.00%5280131.25%
DIA171020P001700002017-10-06 2:23PM EDT170.000.010.000.02-0.04-80.00%50226115.63%
DIA171020P001710002017-09-15 9:44AM EDT171.000.040.000.10-0.15-78.95%42134.38%
DIA171020P001720002017-09-15 2:49PM EDT172.000.020.000.11-0.12-85.71%35133.20%
DIA171020P001730002017-09-19 10:34AM EDT173.000.030.020.050.00-387124.22%
DIA171020P001740002017-09-01 11:36AM EDT174.000.080.060.13-0.07-46.67%2931137.50%
DIA171020P001750002017-09-18 9:59AM EDT175.000.030.000.050.00-129115.63%
DIA171020P001760002017-09-29 10:05AM EDT176.000.020.000.04-0.22-91.67%52110.94%
DIA171020P001770002017-10-12 1:24PM EDT177.000.010.000.020.00-1063101.56%
DIA171020P001780002017-09-12 4:02PM EDT178.000.060.000.280.00-1311134.77%
DIA171020P001790002017-08-14 10:53AM EDT179.000.270.250.370.00-17149.80%
DIA171020P001800002017-09-27 1:40PM EDT180.000.020.000.050.00-29347104.69%
DIA171020P001810002017-08-23 3:53PM EDT181.000.160.110.200.00-112129.30%
DIA171020P001820002017-09-25 12:10PM EDT182.000.050.000.050.00-2549100.78%
DIA171020P001830002017-10-10 9:58AM EDT183.000.020.000.020.00-1025190.63%
DIA171020P001840002017-10-18 10:19AM EDT184.000.030.000.03-0.15-83.33%550792.19%
DIA171020P001850002017-09-22 11:56AM EDT185.000.080.030.09-0.03-27.27%140143104.69%
DIA171020P001860002017-09-07 11:08AM EDT186.000.210.120.230.00-12118.95%
DIA171020P001870002017-10-02 12:42PM EDT187.000.030.000.030.00-110985.94%
DIA171020P001880002017-09-06 12:19PM EDT188.000.190.130.250.00-118115.23%
DIA171020P001890002017-10-06 10:03AM EDT189.000.020.010.03-0.07-77.78%102184.38%
DIA171020P001900002017-10-11 1:07PM EDT190.000.030.000.030.00-346479.69%
DIA171020P001910002017-09-06 3:30PM EDT191.000.250.180.300.00-5051112.01%
DIA171020P001920002017-10-04 10:25AM EDT192.000.040.000.040.00-15016178.13%
DIA171020P001930002017-10-05 9:51AM EDT193.000.020.000.040.00-16276.56%
DIA171020P001940002017-10-18 10:07AM EDT194.000.030.000.03-0.04-57.14%697671.88%
DIA171020P001950002017-10-13 3:36PM EDT195.000.010.000.03-0.02-66.67%193570.31%
DIA171020P001960002017-10-18 2:46PM EDT196.000.010.000.010.00-316662.50%
DIA171020P001970002017-10-12 10:58AM EDT197.000.010.000.030.00-114866.41%
DIA171020P001980002017-10-12 4:06PM EDT198.000.010.010.030.00-115466.41%
DIA171020P001990002017-10-12 11:45AM EDT199.000.010.010.030.00-55464.84%
DIA171020P002000002017-10-17 2:22PM EDT200.000.010.000.030.00-21,31160.94%
DIA171020P002010002017-10-18 3:40PM EDT201.000.010.000.030.00-3187459.38%
DIA171020P002020002017-10-12 3:50PM EDT202.000.020.000.030.00-2039557.03%
DIA171020P002025002017-10-02 9:52AM EDT202.500.090.010.080.00-51064.06%
DIA171020P002030002017-10-17 10:35AM EDT203.000.010.000.040.00-1816657.03%
DIA171020P002040002017-10-18 3:09PM EDT204.000.020.000.04+0.01+100.00%421,00955.08%
DIA171020P002050002017-10-16 3:20PM EDT205.000.010.000.03-0.02-66.67%1168151.56%
DIA171020P002060002017-10-18 2:46PM EDT206.000.010.000.030.00-441450.00%
DIA171020P002070002017-10-18 9:30AM EDT207.000.020.000.01+0.01+100.00%275946.09%
DIA171020P002075002017-10-06 2:47PM EDT207.500.090.040.12-0.18-66.67%123058.20%
DIA171020P002080002017-10-18 11:16AM EDT208.000.040.000.03+0.03+300.00%226750.00%
DIA171020P002090002017-10-18 2:05PM EDT209.000.020.000.02+0.01+100.00%968545.70%
DIA171020P002100002017-10-18 1:51PM EDT210.000.010.000.010.00-21,85540.63%
DIA171020P002110002017-10-18 10:48AM EDT211.000.010.000.030.00-141644.14%
DIA171020P002120002017-10-18 3:14PM EDT212.000.010.000.02-0.02-66.67%245039.84%
DIA171020P002125002017-10-13 3:11PM EDT212.500.040.010.07-0.11-73.33%31446.09%
DIA171020P002130002017-10-18 3:16PM EDT213.000.040.000.03+0.03+300.00%164739.84%
DIA171020P002140002017-10-18 3:40PM EDT214.000.020.000.02-0.01-33.33%1570335.94%
DIA171020P002150002017-10-18 3:40PM EDT215.000.020.010.03-0.01-33.33%133,07035.94%
DIA171020P002160002017-10-16 12:00PM EDT216.000.040.000.060.00-221,08837.70%
DIA171020P002170002017-10-18 3:38PM EDT217.000.020.000.03-0.02-50.00%51,46632.03%
DIA171020P002175002017-10-16 9:30AM EDT217.500.050.010.07-0.19-79.17%1535.35%
DIA171020P002180002017-10-18 3:55PM EDT218.000.010.000.01-0.02-66.67%131,93326.17%
DIA171020P002190002017-10-18 10:03AM EDT219.000.010.000.03-0.02-66.67%768628.13%
DIA171020P002200002017-10-18 3:37PM EDT220.000.010.000.010.00-344,82122.66%
DIA171020P002210002017-10-18 11:15AM EDT221.000.010.000.02-0.03-75.00%595122.66%
DIA171020P002220002017-10-18 3:55PM EDT222.000.010.000.01-0.02-66.67%631,29419.14%
DIA171020P002225002017-10-13 3:11PM EDT222.500.100.050.13-0.15-60.00%435527.25%
DIA171020P002230002017-10-18 1:32PM EDT223.000.020.000.04-0.04-66.67%41,88020.90%
DIA171020P002240002017-10-17 2:40PM EDT224.000.050.000.040.00-241,35518.75%
DIA171020P002250002017-10-18 3:06PM EDT225.000.010.000.02-0.05-83.33%271,57914.84%
DIA171020P002260002017-10-18 11:05AM EDT226.000.020.010.03-0.06-75.00%101,70413.77%
DIA171020P002270002017-10-18 4:04PM EDT227.000.020.010.04-0.08-80.00%761,08912.21%
DIA171020P002275002017-10-18 11:17AM EDT227.500.030.010.05-0.08-72.73%33659611.62%
DIA171020P002280002017-10-18 1:12PM EDT228.000.040.020.08-0.11-73.33%1861,52811.57%
DIA171020P002290002017-10-18 3:59PM EDT229.000.080.070.09-0.20-71.43%1577379.23%
DIA171020P002300002017-10-18 4:02PM EDT230.000.150.120.22-0.54-78.26%4032608.79%
DIA171020P002310002017-10-18 4:12PM EDT231.000.380.300.38-1.20-75.95%3,256607.06%
DIA171020P002320002017-10-18 3:52PM EDT232.000.900.750.84-2.00-68.97%28766.45%
DIA171020P002325002017-10-18 6:57PM EDT232.501.281.051.520.00-15010.99%
DIA171020P002340002017-10-13 11:53PM EDT234.005.642.212.870.00-20014.45%
DIA171020P002350002017-10-03 11:41AM EDT235.008.862.904.550.00-5728.32%
DIA171020P002360002017-10-18 6:57PM EDT236.004.654.105.100.00-1025.00%
DIA171020P002370002017-10-02 10:47AM EDT237.0012.855.106.350.00-1132.52%
DIA171020P002390002017-10-18 6:57PM EDT239.007.897.058.250.00-1037.21%
DIA171020P002700002017-09-08 11:56PM EDT270.0052.2537.0541.000.00-500103.91%