DIA - SPDR Dow Jones Industrial Average ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
CallsforDecember 14, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA181214C00220000 | 2018-12-10 10:42AM EST | 220.00 | 21.85 | 24.35 | 24.85 | 0.00 | - | 1 | 2 | 72.80% |
| DIA181214C00225000 | 2018-12-10 12:20PM EST | 225.00 | 15.50 | 19.40 | 19.90 | 0.00 | - | 21 | 43 | 61.87% |
| DIA181214C00230000 | 2018-12-10 12:13PM EST | 230.00 | 11.50 | 14.45 | 14.95 | 0.00 | - | 9 | 19 | 50.15% |
| DIA181214C00232500 | 2018-12-11 12:01PM EST | 232.50 | 12.90 | 12.05 | 12.50 | +1.25 | +10.73% | 10 | 35 | 50.15% |
| DIA181214C00235000 | 2018-12-11 2:33PM EST | 235.00 | 10.41 | 9.65 | 10.10 | -0.19 | -1.79% | 30 | 101 | 44.39% |
| DIA181214C00237500 | 2018-12-11 10:45AM EST | 237.50 | 10.00 | 7.45 | 7.80 | +2.85 | +39.86% | 13 | 99 | 39.45% |
| DIA181214C00240000 | 2018-12-11 3:50PM EST | 240.00 | 5.50 | 5.35 | 5.65 | +0.40 | +7.84% | 255 | 267 | 35.23% |
| DIA181214C00241000 | 2018-12-11 3:47PM EST | 241.00 | 4.85 | 4.65 | 4.90 | -0.65 | -11.82% | 50 | 274 | 34.35% |
| DIA181214C00242000 | 2018-12-11 3:51PM EST | 242.00 | 3.90 | 3.90 | 4.15 | -0.85 | -17.89% | 181 | 271 | 32.98% |
| DIA181214C00242500 | 2018-12-11 3:47PM EST | 242.50 | 3.80 | 3.60 | 3.80 | -0.51 | -11.83% | 252 | 287 | 32.40% |
| DIA181214C00243000 | 2018-12-11 4:14PM EST | 243.00 | 3.41 | 3.25 | 3.50 | -0.64 | -15.80% | 353 | 204 | 32.26% |
| DIA181214C00244000 | 2018-12-11 4:08PM EST | 244.00 | 2.72 | 2.68 | 2.83 | -0.48 | -15.00% | 590 | 809 | 30.74% |
| DIA181214C00245000 | 2018-12-11 4:13PM EST | 245.00 | 2.26 | 2.15 | 2.28 | -0.57 | -20.14% | 1,249 | 737 | 29.93% |
| DIA181214C00246000 | 2018-12-11 4:14PM EST | 246.00 | 1.77 | 1.69 | 1.80 | -0.68 | -27.76% | 658 | 453 | 29.20% |
| DIA181214C00247000 | 2018-12-11 4:03PM EST | 247.00 | 1.30 | 1.28 | 1.39 | -0.60 | -31.58% | 579 | 862 | 28.57% |
| DIA181214C00247500 | 2018-12-11 3:18PM EST | 247.50 | 1.60 | 1.11 | 1.20 | +0.08 | +5.26% | 354 | 160 | 28.15% |
| DIA181214C00248000 | 2018-12-11 4:01PM EST | 248.00 | 0.99 | 0.95 | 1.04 | -0.45 | -31.25% | 1,436 | 1,229 | 27.88% |
| DIA181214C00249000 | 2018-12-11 4:09PM EST | 249.00 | 0.71 | 0.68 | 0.77 | -0.45 | -38.79% | 569 | 629 | 27.49% |
| DIA181214C00250000 | 2018-12-11 3:59PM EST | 250.00 | 0.49 | 0.48 | 0.55 | -0.29 | -37.18% | 943 | 824 | 27.00% |
| DIA181214C00251000 | 2018-12-11 3:54PM EST | 251.00 | 0.36 | 0.33 | 0.36 | -0.28 | -43.75% | 1,546 | 954 | 26.12% |
| DIA181214C00252000 | 2018-12-11 3:55PM EST | 252.00 | 0.23 | 0.23 | 0.28 | -0.20 | -46.51% | 622 | 523 | 26.76% |
| DIA181214C00252500 | 2018-12-11 3:57PM EST | 252.50 | 0.20 | 0.18 | 0.24 | -0.06 | -23.08% | 215 | 413 | 26.91% |
| DIA181214C00254000 | 2018-12-11 3:31PM EST | 254.00 | 0.16 | 0.09 | 0.14 | -0.05 | -23.81% | 118 | 689 | 26.95% |
| DIA181214C00255000 | 2018-12-11 4:11PM EST | 255.00 | 0.07 | 0.07 | 0.11 | -0.04 | -36.36% | 344 | 997 | 27.74% |
| DIA181214C00256000 | 2018-12-11 3:46PM EST | 256.00 | 0.05 | 0.04 | 0.08 | -0.03 | -37.50% | 531 | 407 | 28.03% |
| DIA181214C00257000 | 2018-12-11 10:24AM EST | 257.00 | 0.11 | 0.02 | 0.06 | +0.06 | +120.00% | 169 | 594 | 28.52% |
| DIA181214C00257500 | 2018-12-11 2:28PM EST | 257.50 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 275 | 416 | 28.71% |
| DIA181214C00258000 | 2018-12-11 12:27PM EST | 258.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 7 | 761 | 28.52% |
| DIA181214C00259000 | 2018-12-11 11:13AM EST | 259.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 8 | 358 | 29.10% |
| DIA181214C00261000 | 2018-12-10 2:21PM EST | 261.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 190 | 30.86% |
| DIA181214C00262000 | 2018-12-10 2:10PM EST | 262.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 301 | 32.42% |
| DIA181214C00262500 | 2018-12-10 10:14AM EST | 262.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 179 | 33.20% |
| DIA181214C00263000 | 2018-12-11 9:30AM EST | 263.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 232 | 33.59% |
| DIA181214C00264000 | 2018-12-10 10:04AM EST | 264.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 18 | 162 | 35.16% |
| DIA181214C00265000 | 2018-12-07 3:45PM EST | 265.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 199 | 36.72% |
| DIA181214C00266000 | 2018-12-06 2:40PM EST | 266.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 74 | 338 | 38.28% |
| DIA181214C00267000 | 2018-12-06 3:55PM EST | 267.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 18 | 97 | 39.84% |
| DIA181214C00267500 | 2018-12-06 2:30PM EST | 267.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 11 | 71 | 40.63% |
| DIA181214C00268000 | 2018-12-04 3:08PM EST | 268.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 34 | 41.41% |
| DIA181214C00269000 | 2018-12-04 2:40PM EST | 269.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 25 | 21 | 42.58% |
| DIA181214C00270000 | 2018-12-10 2:25PM EST | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 163 | 44.14% |
| DIA181214C00272500 | 2018-12-07 3:05PM EST | 272.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 562 | 47.66% |
| DIA181214C00275000 | 2018-12-03 11:57AM EST | 275.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 47.66% |
| DIA181214C00277500 | 2018-11-13 2:49PM EST | 277.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 50.78% |
| DIA181214C00282500 | 2018-11-09 1:30PM EST | 282.50 | 0.08 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 57.03% |
| DIA181214C00285000 | 2018-11-02 9:25AM EST | 285.00 | 0.04 | 0.00 | 0.02 | 0.00 | +100.00% | 5 | 5 | 60.16% |
PutsforDecember 14, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA181214P00210000 | 2018-12-10 11:04AM EST | 210.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 20 | 100 | 62.50% |
| DIA181214P00212500 | 2018-12-10 10:31AM EST | 212.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 5 | 437 | 57.81% |
| DIA181214P00215000 | 2018-12-10 11:42AM EST | 215.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 148 | 112 | 53.91% |
| DIA181214P00217500 | 2018-12-10 11:36AM EST | 217.50 | 0.14 | 0.00 | 0.04 | 0.00 | - | 2 | 108 | 50.78% |
| DIA181214P00220000 | 2018-12-10 2:39PM EST | 220.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 82 | 79 | 51.95% |
| DIA181214P00222500 | 2018-12-10 11:36AM EST | 222.50 | 0.24 | 0.01 | 0.05 | 0.00 | - | 20 | 149 | 46.88% |
| DIA181214P00225000 | 2018-12-11 3:13PM EST | 225.00 | 0.03 | 0.02 | 0.07 | -0.06 | -66.67% | 13 | 187 | 44.14% |
| DIA181214P00227500 | 2018-12-11 2:01PM EST | 227.50 | 0.12 | 0.04 | 0.09 | +0.01 | +9.09% | 70 | 549 | 40.63% |
| DIA181214P00230000 | 2018-12-11 3:16PM EST | 230.00 | 0.07 | 0.08 | 0.13 | -0.09 | -56.25% | 279 | 3,111 | 37.79% |
| DIA181214P00241000 | 2018-12-11 3:56PM EST | 241.00 | 1.25 | 1.12 | 1.21 | +0.04 | +3.31% | 170 | 374 | 28.49% |
| DIA181214P00242000 | 2018-12-11 3:51PM EST | 242.00 | 1.43 | 1.39 | 1.51 | -0.18 | -11.18% | 155 | 283 | 28.05% |
| DIA181214P00242500 | 2018-12-11 4:03PM EST | 242.50 | 1.69 | 1.55 | 1.67 | -0.08 | -4.52% | 198 | 293 | 27.71% |
| DIA181214P00244000 | 2018-12-11 4:14PM EST | 244.00 | 2.15 | 2.10 | 2.24 | -0.11 | -4.87% | 2,729 | 778 | 26.66% |
| DIA181214P00247000 | 2018-12-11 3:58PM EST | 247.00 | 4.00 | 3.60 | 3.85 | +0.55 | +15.94% | 474 | 934 | 24.68% |
| DIA181214P00247500 | 2018-12-11 3:51PM EST | 247.50 | 4.15 | 3.90 | 4.20 | 0.00 | - | 148 | 361 | 24.61% |
| DIA181214P00248000 | 2018-12-11 4:14PM EST | 248.00 | 4.20 | 4.25 | 4.55 | -0.15 | -3.45% | 321 | 469 | 24.29% |
| DIA181214P00249000 | 2018-12-11 3:56PM EST | 249.00 | 5.37 | 4.95 | 5.30 | -0.73 | -11.97% | 107 | 487 | 23.68% |
| DIA181214P00250000 | 2018-12-11 4:04PM EST | 250.00 | 5.99 | 5.75 | 6.15 | +0.29 | +5.09% | 315 | 727 | 23.83% |
| DIA181214P00251000 | 2018-12-11 12:04PM EST | 251.00 | 6.70 | 6.55 | 7.00 | +0.25 | +3.88% | 11 | 162 | 23.00% |
| DIA181214P00252000 | 2018-12-11 2:47PM EST | 252.00 | 6.85 | 7.45 | 7.90 | -0.35 | -4.86% | 2 | 436 | 22.27% |
| DIA181214P00252500 | 2018-12-11 2:30PM EST | 252.50 | 7.65 | 7.90 | 8.40 | -2.55 | -25.00% | 22 | 472 | 23.34% |
| DIA181214P00253000 | 2018-12-10 1:30PM EST | 253.00 | 10.75 | 8.35 | 8.85 | 0.00 | - | 15 | 347 | 22.17% |
| DIA181214P00255000 | 2018-12-10 12:57PM EST | 255.00 | 12.47 | 10.25 | 10.75 | 0.00 | - | 44 | 542 | 0.00% |
| DIA181214P00256000 | 2018-12-07 3:54PM EST | 256.00 | 11.20 | 11.25 | 11.75 | 0.00 | - | 21 | 249 | 0.00% |
| DIA181214P00257000 | 2018-12-11 3:10PM EST | 257.00 | 11.20 | 12.25 | 12.75 | -0.45 | -3.86% | 16 | 218 | 0.00% |
| DIA181214P00257500 | 2018-12-11 4:04PM EST | 257.50 | 13.06 | 12.75 | 13.25 | -0.31 | -2.32% | 10 | 134 | 0.00% |
| DIA181214P00258000 | 2018-12-10 10:16AM EST | 258.00 | 15.00 | 13.25 | 13.75 | 0.00 | - | 1 | 241 | 0.00% |
| DIA181214P00259000 | 2018-12-10 10:11AM EST | 259.00 | 16.50 | 14.25 | 14.75 | 0.00 | - | 1 | 72 | 0.00% |
| DIA181214P00261000 | 2018-12-11 9:58AM EST | 261.00 | 13.75 | 16.25 | 16.75 | -2.70 | -16.41% | 7 | 54 | 0.00% |
| DIA181214P00262000 | 2018-12-04 12:31PM EST | 262.00 | 9.50 | 17.25 | 17.75 | 0.00 | - | 4 | 2 | 0.00% |
| DIA181214P00262500 | 2018-12-06 12:30PM EST | 262.50 | 16.67 | 17.75 | 18.25 | 0.00 | - | 3 | 0 | 0.00% |
| DIA181214P00263000 | 2018-11-30 1:33PM EST | 263.00 | 9.85 | 18.25 | 18.75 | 0.00 | - | 2 | 5 | 0.00% |
| DIA181214P00264000 | 2018-12-07 3:46PM EST | 264.00 | 19.42 | 19.25 | 19.75 | 0.00 | - | 10 | 5 | 0.00% |
| DIA181214P00265000 | 2018-12-04 9:30AM EST | 265.00 | 7.50 | 20.25 | 20.75 | 0.00 | - | 15 | 16 | 0.00% |
| DIA181214P00266000 | 2018-11-23 10:29AM EST | 266.00 | 23.02 | 21.25 | 21.75 | 0.00 | - | 3 | 0 | 0.00% |
| DIA181214P00267000 | 2018-12-04 9:58AM EST | 267.00 | 10.23 | 22.25 | 22.75 | 0.00 | - | 5 | 3 | 0.00% |
| DIA181214P00267500 | 2018-11-23 9:58AM EST | 267.50 | 23.83 | 22.75 | 23.25 | 0.00 | - | 4 | 0 | 0.00% |
| DIA181214P00268000 | 2018-11-23 9:30AM EST | 268.00 | 25.09 | 23.25 | 23.75 | 0.00 | - | 4 | 0 | 0.00% |
| DIA181214P00270000 | 2018-12-04 11:58AM EST | 270.00 | 25.40 | 25.25 | 25.75 | 0.00 | - | 1 | 0 | 0.00% |
| DIA181214P00275000 | 2018-11-21 2:29PM EST | 275.00 | 28.70 | 30.25 | 30.75 | 0.00 | - | 2 | 0 | 0.00% |
| DIA181214P00277500 | 2018-12-07 10:36AM EST | 277.50 | 30.05 | 32.75 | 33.25 | 0.00 | - | 6 | 0 | 0.00% |
