DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180824C002100002018-08-17 11:58PM EDT210.0046.6046.4046.900.00-6600.00%
DIA180824C002200002018-08-15 3:58PM EDT220.0031.8536.4036.900.00-400.00%
DIA180824C002300002018-08-17 11:58PM EDT230.0020.3026.4026.900.00-110.00%
DIA180824C002320002018-07-25 12:50PM EDT232.0020.4122.3522.850.00-220.00%
DIA180824C002350002018-07-13 11:52PM EDT235.0016.2415.8516.350.00-200.00%
DIA180824C002390002018-08-07 10:48AM EDT239.0017.7514.5015.000.00-700.00%
DIA180824C002400002018-07-17 10:28AM EDT240.0011.4411.3011.750.00-200.00%
DIA180824C002420002018-07-24 10:15AM EDT242.0010.7512.6513.100.00-400.00%
DIA180824C002425002018-07-13 11:52PM EDT242.508.509.209.550.00-220.00%
DIA180824C002430002018-07-16 9:43AM EDT243.009.009.009.40+9.00+107.14%2100.00%
DIA180824C002440002018-08-15 10:02AM EDT244.007.1412.4512.950.00-100.00%
DIA180824C002450002018-08-15 3:07PM EDT245.006.8311.4511.950.00-6200.00%
DIA180824C002460002018-08-15 1:24PM EDT246.005.5510.4511.000.00-2120.00%
DIA180824C002470002018-08-15 3:38PM EDT247.005.459.5010.000.00-2200.00%
DIA180824C002475002018-08-16 3:14PM EDT247.508.709.009.500.00-300.00%
DIA180824C002480002018-08-20 9:42AM EDT248.009.659.659.85+2.00+26.14%23531.03%
DIA180824C002490002018-08-16 3:33PM EDT249.007.117.608.050.00-131420.00%
DIA180824C002500002018-08-20 10:31AM EDT250.007.637.607.90+0.78+11.39%1614026.98%
DIA180824C002510002018-08-20 10:22AM EDT251.006.706.606.90+1.71+34.27%125724.56%
DIA180824C002520002018-08-20 10:19AM EDT252.005.695.655.95+0.80+16.36%753722.61%
DIA180824C002525002018-08-16 3:48PM EDT252.503.844.454.700.00-9345011.18%
DIA180824C002530002018-08-20 10:22AM EDT253.004.824.755.00+0.59+13.95%853620.53%
DIA180824C002540002018-08-20 10:02AM EDT254.003.863.854.05+0.66+20.62%2890418.26%
DIA180824C002550002018-08-20 10:10AM EDT255.003.143.053.20+0.71+29.22%6298616.70%
DIA180824C002560002018-08-20 10:30AM EDT256.002.352.232.38+0.57+32.02%7281,65114.98%
DIA180824C002570002018-08-20 10:22AM EDT257.001.551.571.64+0.38+32.48%2411,24113.37%
DIA180824C002575002018-08-20 10:30AM EDT257.501.321.231.32+0.36+37.50%36575212.70%
DIA180824C002580002018-08-20 10:34AM EDT258.001.030.961.03+0.29+39.19%25478212.04%
DIA180824C002590002018-08-20 10:33AM EDT259.000.610.570.62+0.16+35.56%6432,29911.40%
DIA180824C002600002018-08-20 10:28AM EDT260.000.350.290.36+0.12+52.17%7531,59211.16%
DIA180824C002625002018-08-17 2:58PM EDT262.500.090.030.10+0.02+28.57%1219011.77%
DIA180824C002650002018-08-20 10:26AM EDT265.000.010.010.05-0.01-50.00%15913.87%
DIA180824C002675002018-08-17 2:04PM EDT267.500.020.000.05-0.02-50.00%210317.29%
DIA180824C002700002018-08-06 2:21PM EDT270.000.010.000.040.00-11919.92%
DIA180824C002725002018-08-01 2:03PM EDT272.500.050.000.040.00-2023.15%
DIA180824C002850002018-08-06 12:00PM EDT285.000.010.000.020.00-4234.77%
PutsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180824P002100002018-08-16 12:36PM EDT210.000.030.000.030.00-52262.50%
DIA180824P002225002018-08-15 10:54AM EDT222.500.100.000.050.00-393953.13%
DIA180824P002250002018-08-16 11:45AM EDT225.000.040.000.050.00-54349.41%
DIA180824P002275002018-08-16 2:58PM EDT227.500.050.000.050.00-1645.70%
DIA180824P002300002018-08-15 3:37PM EDT230.000.120.000.060.00-114943.16%
DIA180824P002310002018-08-16 3:00PM EDT231.000.050.000.060.00-9941.80%
DIA180824P002320002018-08-15 10:35AM EDT232.000.210.000.060.00-25840.23%
DIA180824P002325002018-08-17 3:55PM EDT232.500.050.000.06-0.58-92.06%1139.45%
DIA180824P002330002018-08-17 10:13AM EDT233.000.070.000.06-0.09-56.25%5538.87%
DIA180824P002340002018-08-20 9:53AM EDT234.000.010.000.03-0.08-88.89%11533.99%
DIA180824P002350002018-08-15 10:10AM EDT235.000.240.010.070.00-83536.72%
DIA180824P002370002018-08-17 1:17PM EDT237.000.060.010.07-0.01-14.29%115333.69%
DIA180824P002375002018-08-16 9:34AM EDT237.500.090.010.070.00-111433.01%
DIA180824P002380002018-08-15 11:49AM EDT238.000.300.020.070.00-205232.23%
DIA180824P002400002018-08-20 9:43AM EDT240.000.020.000.04-0.02-50.00%346126.95%
DIA180824P002410002018-08-17 2:07PM EDT241.000.080.030.08-0.33-80.49%1129828.32%
DIA180824P002420002018-08-17 2:37PM EDT242.000.100.030.08-0.07-41.18%2817026.76%
DIA180824P002425002018-08-17 1:20PM EDT242.500.110.020.09-0.12-52.17%208926.47%
DIA180824P002430002018-08-20 9:56AM EDT243.000.030.000.04-0.06-66.67%21,10522.66%
DIA180824P002440002018-08-17 11:35AM EDT244.000.140.070.10-0.02-12.50%11,31824.61%
DIA180824P002450002018-08-20 10:04AM EDT245.000.030.020.04-0.06-66.67%1749719.73%
DIA180824P002460002018-08-20 9:53AM EDT246.000.060.020.05-0.06-50.00%11,02018.95%
DIA180824P002470002018-08-17 1:57PM EDT247.000.170.080.14-0.16-48.48%1235421.14%
DIA180824P002475002018-08-20 9:38AM EDT247.500.070.040.07-0.11-61.11%1042017.77%
DIA180824P002480002018-08-20 9:30AM EDT248.000.100.050.08-0.03-23.08%1026617.38%
DIA180824P002490002018-08-20 10:27AM EDT249.000.090.070.09-0.07-43.75%1397616.11%
DIA180824P002500002018-08-20 10:31AM EDT250.000.110.100.12-0.11-50.00%1271,21415.38%
DIA180824P002510002018-08-20 10:27AM EDT251.000.130.120.15-0.36-73.47%268114.36%
DIA180824P002520002018-08-20 10:04AM EDT252.000.190.160.20-0.16-45.71%454613.53%
DIA180824P002525002018-08-20 9:59AM EDT252.500.230.190.23-0.16-41.03%1733813.04%
DIA180824P002530002018-08-20 10:09AM EDT253.000.230.230.26-0.20-46.51%4244712.50%
DIA180824P002540002018-08-20 10:31AM EDT254.000.320.300.34-0.28-46.67%801,49311.38%
DIA180824P002550002018-08-20 10:30AM EDT255.000.450.460.47-0.40-47.06%1501,48410.38%
DIA180824P002560002018-08-20 10:33AM EDT256.000.650.640.70-0.45-40.91%727959.67%
DIA180824P002570002018-08-20 10:33AM EDT257.000.940.931.01-0.56-37.33%2015018.70%
DIA180824P002575002018-08-20 10:30AM EDT257.501.141.081.18-0.63-35.59%59547.91%
DIA180824P002580002018-08-20 10:31AM EDT258.001.371.341.42-0.68-33.17%663777.30%
DIA180824P002590002018-08-20 10:03AM EDT259.001.921.871.95-0.59-23.51%4303.71%
DIA180824P002600002018-08-20 10:19AM EDT260.002.802.662.78-2.14-43.32%20340.00%
DIA180824P002625002018-08-17 4:12PM EDT262.505.925.756.20-1.17-16.50%352321.80%
DIA180824P002650002018-08-17 3:40PM EDT265.008.388.208.65-2.17-20.57%5826.76%