DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA171215C001000002017-11-16 3:53PM EST100.00134.90131.45135.900.00-15140.00%
DIA171215C001050002017-06-15 10:03AM EST105.00108.25125.80130.000.00-2500.00%
DIA171215C001100002017-09-15 10:55PM EST110.00112.26120.75125.000.00-3800.00%
DIA171215C001200002017-11-17 11:56PM EST120.00115.02111.50115.900.00-12700.00%
DIA171215C001300002017-12-07 10:21AM EST130.00111.86112.15112.80+6.86+6.53%440.00%
DIA171215C001350002017-11-17 11:56PM EST135.00100.0096.50100.950.00-1000.00%
DIA171215C001500002017-11-16 3:21PM EST150.0085.0081.5085.950.00-200.00%
DIA171215C001600002017-11-16 3:58PM EST160.0074.9071.5575.950.00-3500.00%
DIA171215C001700002017-12-06 11:43AM EST170.0072.1972.2072.75+8.72+13.74%330.00%
DIA171215C001750002017-11-17 9:44AM EST175.0058.7156.2060.00+0.78+1.35%330.00%
DIA171215C001800002017-11-16 3:55PM EST180.0054.9051.5556.000.00-6000.00%
DIA171215C001810002017-11-16 3:59PM EST181.0053.8550.4555.000.00-1300.00%
DIA171215C001830002017-11-16 1:30PM EST183.0051.8949.2052.800.00-500.00%
DIA171215C001850002017-11-16 3:55PM EST185.0049.9046.9551.050.00-3500.00%
DIA171215C001860002017-11-16 1:31PM EST186.0048.6746.0549.750.00-300.00%
DIA171215C001870002017-10-19 2:39PM EST187.0044.8543.7548.250.00-1000.00%
DIA171215C001900002017-12-06 3:44PM EST190.0051.7052.0552.75+6.69+14.86%220.00%
DIA171215C001910002017-11-16 1:28PM EST191.0044.0841.1545.000.00-800.00%
DIA171215C001920002017-11-16 2:32PM EST192.0043.2039.7044.100.00-20000.00%
DIA171215C001930002017-11-16 1:15PM EST193.0042.1138.7043.050.00-500.00%
DIA171215C001940002017-09-20 12:36PM EST194.0030.1837.0041.150.00-240.00%
DIA171215C001950002017-11-16 2:31PM EST195.0040.2036.7041.050.00-20600.00%
DIA171215C001960002017-10-04 10:47AM EST196.0031.0737.0538.100.00-120.00%
DIA171215C001970002017-10-31 12:35PM EST197.0036.6736.4039.850.00-120.00%
DIA171215C001980002017-12-01 1:49PM EST198.0046.5043.3546.05+11.20+31.73%1000.00%
DIA171215C001990002017-10-25 1:40PM EST199.0034.3034.9035.900.00-2200.00%
DIA171215C002000002017-12-11 10:17AM EST200.0043.9143.8044.70+0.56+1.29%1001875.39%
DIA171215C002050002017-12-11 9:30AM EST205.0037.8538.7539.70+8.76+30.11%121163.87%
DIA171215C002080002017-11-21 9:56AM EST208.0027.6426.4028.700.00-530.00%
DIA171215C002100002017-12-11 1:41PM EST210.0034.0133.4035.10+1.88+5.85%1258.98%
DIA171215C002110002017-11-03 2:33PM EST211.0024.2122.8526.20+1.33+5.81%550.00%
DIA171215C002120002017-11-14 1:05PM EST212.0021.8521.4522.000.00-500.00%
DIA171215C002130002017-11-27 11:13AM EST213.0023.4622.9023.45+2.41+11.45%550.00%
DIA171215C002140002017-11-30 1:42PM EST214.0029.0027.6530.100.00-550.00%
DIA171215C002150002017-12-11 10:48AM EST215.0028.8828.8529.75+0.58+2.05%2630654.79%
DIA171215C002160002017-11-27 2:49PM EST216.0020.0919.8520.35+1.94+10.69%11100.00%
DIA171215C002170002017-12-04 10:29AM EST217.0028.6025.1027.75+9.46+49.43%101068.56%
DIA171215C002180002017-12-04 11:38AM EST218.0027.0024.8525.90+8.80+48.35%15180.00%
DIA171215C002190002017-11-17 11:56PM EST219.0015.1314.6515.150.00-220.00%
DIA171215C002200002017-12-11 3:58PM EST220.0024.1223.8524.55+0.67+2.86%41,09556.59%
DIA171215C002210002017-12-11 12:53PM EST221.0023.0122.4524.25+1.71+8.03%92170.95%
DIA171215C002220002017-12-11 3:55PM EST222.0022.0721.6523.70+4.82+27.94%12956.15%
DIA171215C002230002017-12-11 2:28PM EST223.0021.1020.4522.25+8.90+72.95%12066.26%
DIA171215C002240002017-12-11 12:53PM EST224.0020.0019.6521.70+0.14+0.70%14552.05%
DIA171215C002250002017-12-11 3:27PM EST225.0019.0018.8519.60+0.45+2.43%393,19348.10%
DIA171215C002260002017-12-04 3:12PM EST226.0018.1117.0517.65+4.60+34.05%38110.00%
DIA171215C002270002017-12-11 3:55PM EST227.0017.0716.8517.70+0.68+4.15%322146.39%
DIA171215C002280002017-11-30 11:48AM EST228.0013.7014.2515.400.00-21300.00%
DIA171215C002290002017-12-11 1:23PM EST229.0014.9514.5016.25+1.60+11.99%36452.00%
DIA171215C002300002017-12-11 3:58PM EST230.0014.1113.8514.70+0.68+5.06%156,93139.99%
DIA171215C002310002017-12-08 9:30AM EST231.0012.2011.7512.00+0.38+3.21%13550.00%
DIA171215C002320002017-12-11 3:27PM EST232.0012.0511.8512.70+1.19+10.96%1668235.67%
DIA171215C002325002017-11-28 12:29PM EST232.505.367.307.80+1.36+34.00%120.00%
DIA171215C002330002017-12-11 2:14PM EST233.0011.1310.9012.05+0.56+5.30%4074239.26%
DIA171215C002340002017-12-11 10:58AM EST234.009.639.9010.75+0.05+0.52%131,56832.13%
DIA171215C002350002017-12-11 3:56PM EST235.009.218.959.65+0.61+7.09%12619,40528.17%
DIA171215C002360002017-12-11 3:14PM EST236.008.057.908.75+0.65+8.78%11475627.54%
DIA171215C002370002017-12-11 12:39PM EST237.007.106.957.75+0.69+10.76%183,04125.20%
DIA171215C002375002017-12-01 3:16PM EST237.505.855.756.25+0.27+4.84%881500.00%
DIA171215C002380002017-12-11 3:58PM EST238.006.166.156.80+0.66+12.00%551,33623.51%
DIA171215C002390002017-12-11 1:23PM EST239.005.105.055.65+0.40+8.51%1171,35818.99%
DIA171215C002400002017-12-11 3:59PM EST240.004.344.204.50+0.59+15.73%9511,95014.45%
DIA171215C002410002017-12-11 3:54PM EST241.003.243.303.85+0.52+19.12%243,86016.31%
DIA171215C002420002017-12-11 3:58PM EST242.002.322.422.70+0.27+13.17%901,28611.85%
DIA171215C002425002017-12-11 3:57PM EST242.501.982.032.30+0.25+14.45%341,06011.43%
DIA171215C002430002017-12-11 4:12PM EST243.001.701.621.80+0.35+25.93%8002,1599.84%
DIA171215C002440002017-12-11 3:57PM EST244.000.970.981.13+0.06+6.59%4881,2989.16%
DIA171215C002450002017-12-11 3:59PM EST245.000.560.540.65+0.01+1.82%4247,9578.85%
DIA171215C002460002017-12-11 3:59PM EST246.000.290.270.38-0.01-3.33%2081,5259.18%
DIA171215C002470002017-12-11 4:00PM EST247.000.150.130.22-0.01-6.25%672739.62%
DIA171215C002475002017-12-11 9:58AM EST247.500.130.080.16-0.03-18.75%202009.72%
DIA171215C002480002017-12-11 3:57PM EST248.000.070.050.13-0.07-50.00%2053210.16%
DIA171215C002490002017-12-11 1:35PM EST249.000.070.020.08+0.01+16.67%1730810.74%
DIA171215C002500002017-12-11 2:59PM EST250.000.020.020.060.00-39818,42211.77%
DIA171215C002525002017-12-06 9:44AM EST252.500.020.000.07-0.07-77.78%1019416.11%
DIA171215C002550002017-12-11 12:18PM EST255.000.030.010.03+0.01+50.00%1710,44617.38%
DIA171215C002575002017-12-04 10:31AM EST257.500.040.000.040.00-2523121.49%
DIA171215C002600002017-12-11 9:48AM EST260.000.040.000.03+0.03+300.00%127123.83%
DIA171215C002650002017-12-08 9:30AM EST265.000.020.000.04-0.03-60.00%112031.25%
DIA171215C002700002017-11-20 10:15AM EST270.000.010.000.060.00-1139.26%
DIA171215C002750002017-12-07 9:30AM EST275.000.030.000.06-0.02-40.00%1245.31%
DIA171215C003000002017-06-09 10:58PM EST300.000.020.000.100.00-11111171.29%
DIA171215C003050002017-06-02 10:51PM EST305.000.010.000.030.00-202067.19%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA171215P001000002017-06-21 9:30AM EST100.000.040.000.060.00-292267.19%
DIA171215P001100002017-09-28 8:30AM EST110.000.020.000.040.00-2626231.25%
DIA171215P001150002017-08-16 8:30AM EST115.000.050.010.070.00-2053233.59%
DIA171215P001200002017-08-17 8:30AM EST120.000.050.030.080.00-2040228.13%
DIA171215P001250002017-11-03 2:25PM EST125.000.020.000.060.00-673203.13%
DIA171215P001300002017-10-09 1:56PM EST130.000.020.000.030.00-10488181.25%
DIA171215P001350002017-10-16 2:55PM EST135.000.020.000.04-0.01-33.33%169175.00%
DIA171215P001400002017-11-08 3:19PM EST140.000.020.000.060.00-10270171.09%
DIA171215P001450002017-10-20 2:56PM EST145.000.040.010.070.00-2304165.63%
DIA171215P001500002017-10-23 2:58PM EST150.000.030.000.070.00-17522153.13%
DIA171215P001550002017-10-24 2:58PM EST155.000.050.000.080.00-3536146.09%
DIA171215P001600002017-12-01 3:29PM EST160.000.010.000.04-0.01-50.00%522,622127.34%
DIA171215P001650002017-12-07 9:30AM EST165.000.030.000.06+0.01+50.00%1723123.44%
DIA171215P001700002017-11-16 1:19PM EST170.000.010.000.060.00-5545114.84%
DIA171215P001750002017-11-16 1:11PM EST175.000.010.000.090.00-5448111.33%
DIA171215P001800002017-12-08 9:30AM EST180.000.050.000.04+0.04+400.00%136694.53%
DIA171215P001810002017-10-25 8:31AM EST181.000.120.060.140.00-1115111.33%
DIA171215P001820002017-10-31 9:48AM EST182.000.080.000.100.00-50305100.39%
DIA171215P001830002017-11-16 1:15PM EST183.000.010.000.100.00-51098.83%
DIA171215P001840002017-11-21 9:48AM EST184.000.020.000.070.00-12393.36%
DIA171215P001850002017-11-21 10:17AM EST185.000.020.000.070.00-1022391.80%
DIA171215P001860002017-11-21 11:03AM EST186.000.020.000.070.00-1198089.84%
DIA171215P001870002017-11-01 9:08AM EST187.000.050.000.120.00-53994.14%
DIA171215P001880002017-11-16 2:17PM EST188.000.030.000.120.00-56092.58%
DIA171215P001890002017-11-01 9:13AM EST189.000.050.000.130.00-152991.80%
DIA171215P001900002017-12-05 10:15AM EST190.000.030.000.06-0.02-40.00%361,03582.03%
DIA171215P001910002017-11-21 9:55AM EST191.000.030.000.080.00-543183.59%
DIA171215P001920002017-11-20 10:22AM EST192.000.040.000.080.00-112,11281.64%
DIA171215P001930002017-11-16 1:15PM EST193.000.110.050.140.00-51,29089.06%
DIA171215P001940002017-12-01 11:08AM EST194.000.030.010.07-1.43-97.95%544878.52%
DIA171215P001950002017-12-08 10:56AM EST195.000.040.010.03+0.01+50.00%143471.09%
DIA171215P001960002017-11-28 11:10AM EST196.000.010.000.08-0.02-66.67%129175.39%
DIA171215P001970002017-11-13 3:43PM EST197.000.040.030.150.00-142281.64%
DIA171215P001980002017-11-21 9:50AM EST198.000.040.000.100.00-1055374.22%
DIA171215P001990002017-12-08 12:24PM EST199.000.010.010.03-0.04-80.00%182265.63%
DIA171215P002000002017-12-11 9:48AM EST200.000.030.000.03+0.02+200.00%13,41962.50%
DIA171215P002010002017-12-04 4:29PM EST201.000.040.000.090.00-1068.75%
DIA171215P002040002017-11-10 11:53PM EST204.000.110.070.220.00-1174.90%
DIA171215P002050002017-12-06 2:13PM EST205.000.010.010.03-0.05-83.33%10384557.03%
DIA171215P002060002017-11-10 11:53PM EST206.000.130.090.210.00-1171.78%
DIA171215P002080002017-12-11 11:24AM EST208.000.010.000.03-0.02-66.67%1002350.78%
DIA171215P002090002017-11-06 2:06PM EST209.000.140.130.260.00-1569.43%
DIA171215P002100002017-12-08 11:26AM EST210.000.030.000.03-0.01-25.00%202,68251.95%
DIA171215P002110002017-11-22 9:55AM EST211.000.100.050.190.00-2260.94%
DIA171215P002120002017-11-20 11:40AM EST212.000.190.050.160.00-614758.01%
DIA171215P002130002017-12-06 9:30AM EST213.000.080.000.07-0.03-27.27%203353.13%
DIA171215P002140002017-12-08 9:59AM EST214.000.030.070.05-0.01-25.00%513150.39%
DIA171215P002150002017-12-06 4:06PM EST215.000.030.000.07-0.14-82.35%62,78650.00%
DIA171215P002160002017-11-22 10:04AM EST216.000.110.080.190.00-1753.42%
DIA171215P002170002017-12-05 12:31PM EST217.000.030.000.03-0.09-75.00%214341.80%
DIA171215P002180002017-12-07 12:21PM EST218.000.040.000.09-0.15-78.95%93646.88%
DIA171215P002190002017-12-08 2:51PM EST219.000.020.000.03-0.15-88.24%2911639.06%
DIA171215P002200002017-12-11 1:15PM EST220.000.020.000.01-0.01-33.33%1353,37632.81%
DIA171215P002210002017-12-06 11:54AM EST221.000.080.000.09-0.03-27.27%34741.99%
DIA171215P002220002017-12-11 12:13PM EST222.000.020.000.03-0.04-66.67%39334.77%
DIA171215P002225002017-11-24 12:49PM EST222.500.250.170.290.00-3348.83%
DIA171215P002230002017-12-11 2:28PM EST223.000.010.000.03-0.04-80.00%18633.20%
DIA171215P002240002017-12-11 12:34PM EST224.000.020.000.03-0.02-50.00%16831.64%
DIA171215P002250002017-12-11 12:30PM EST225.000.010.000.03-0.02-66.67%142,33730.27%
DIA171215P002260002017-12-08 12:16PM EST226.000.040.000.10-0.02-33.33%232834.47%
DIA171215P002270002017-12-11 10:44AM EST227.000.010.000.03-0.03-75.00%880927.34%
DIA171215P002275002017-12-11 9:59AM EST227.500.030.000.03-0.43-93.48%43126.76%
DIA171215P002280002017-12-11 3:59PM EST228.000.010.000.03-0.04-80.00%205,82225.98%
DIA171215P002290002017-12-11 9:52AM EST229.000.050.010.030.00-2079024.61%
DIA171215P002300002017-12-11 2:15PM EST230.000.030.030.04-0.04-57.14%155,95424.02%
DIA171215P002310002017-12-11 2:16PM EST231.000.040.010.04-0.03-42.86%11,00422.46%
DIA171215P002320002017-12-11 3:37PM EST232.000.060.000.06-0.02-25.00%195,29922.36%
DIA171215P002325002017-12-11 4:03PM EST232.500.050.000.06-0.01-16.67%6030921.58%
DIA171215P002330002017-12-11 3:59PM EST233.000.060.050.07-0.04-40.00%271,71921.29%
DIA171215P002340002017-12-11 12:37PM EST234.000.030.010.08-0.05-62.50%11,70720.17%
DIA171215P002350002017-12-11 2:36PM EST235.000.050.010.08-0.04-44.44%1664,89518.46%
DIA171215P002360002017-12-11 2:53PM EST236.000.070.000.08-0.05-41.67%6167516.80%
DIA171215P002370002017-12-11 2:06PM EST237.000.080.050.12-0.09-52.94%2559816.41%
DIA171215P002375002017-12-11 4:10PM EST237.500.100.010.13-0.08-44.44%19275215.77%
DIA171215P002380002017-12-11 2:53PM EST238.000.120.050.13-0.05-29.41%481,11814.84%
DIA171215P002390002017-12-11 4:13PM EST239.000.140.130.18-0.10-41.67%22555114.06%
DIA171215P002400002017-12-11 4:10PM EST240.000.200.150.24-0.16-44.44%3342,60313.04%
DIA171215P002410002017-12-11 4:11PM EST241.000.250.220.33-0.29-53.70%16994312.09%
DIA171215P002420002017-12-11 4:11PM EST242.000.370.330.47-0.49-56.98%5211,24011.21%
DIA171215P002425002017-12-11 3:58PM EST242.500.570.420.59-0.38-40.00%10159111.01%
DIA171215P002430002017-12-11 3:44PM EST243.000.810.580.73-0.44-35.20%2781,02610.79%
DIA171215P002440002017-12-11 3:54PM EST244.001.200.981.15-0.62-34.07%90570810.82%
DIA171215P002450002017-12-11 3:49PM EST245.001.941.571.83-0.59-23.32%901,68112.04%
DIA171215P002460002017-12-11 10:21AM EST246.003.002.292.64-0.45-13.04%614813.60%
DIA171215P002470002017-12-11 1:12PM EST247.003.612.923.70-0.69-16.05%648517.19%
DIA171215P002475002017-12-07 3:53PM EST247.505.925.256.05-1.98-25.06%21636.38%
DIA171215P002480002017-12-01 11:49PM EST248.005.905.806.500.00-212137.57%
DIA171215P002490002017-12-04 4:29PM EST249.006.306.206.750.00-2033.57%
DIA171215P002500002017-12-11 10:21AM EST250.006.806.006.60-1.52-18.27%815723.93%
DIA171215P002525002017-12-07 3:53PM EST252.5010.8310.2011.05+10.83-1151.64%
DIA171215P002550002017-12-07 11:40AM EST255.0013.0012.7513.50+0.20+1.56%200253.91%
DIA171215P002650002017-11-16 10:55AM EST265.0031.4331.0034.150.00-21172.83%
DIA171215P002700002017-11-22 3:52PM EST270.0035.0534.0536.350.00-12164.01%