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%100101.66%
DIA171215C001990002017-10-25 1:40PM EST199.0034.3034.9035.900.00-2200.00%
DIA171215C002000002017-12-08 12:24PM EST200.0043.3543.1544.35+6.35+17.16%51979.88%
DIA171215C002050002017-11-20 9:46AM EST205.0029.0929.2031.800.00-12110.00%
DIA171215C002080002017-11-21 9:56AM EST208.0027.6426.4028.700.00-530.00%
DIA171215C002100002017-12-06 2:35PM EST210.0032.1332.1532.85+8.06+33.49%120.00%
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 EST214.0029.0027.6530.100.00-5570.85%
DIA171215C002150002017-12-08 3:36PM EST215.0028.3028.4028.95-1.61-5.38%2632363.67%
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%101080.18%
DIA171215C002180002017-12-04 11:38AM EST218.0027.0024.8525.90+8.80+48.35%151856.06%
DIA171215C002190002017-11-17 11:56PM EST219.0015.1314.6515.150.00-220.00%
DIA171215C002200002017-12-08 3:15PM EST220.0023.4523.2023.95+1.85+8.56%161,11454.00%
DIA171215C002210002017-12-06 9:52AM EST221.0021.3021.1021.80+1.30+6.50%1210.00%
DIA171215C002220002017-11-29 12:33PM EST222.0017.2517.4518.00+3.68+27.12%5340.00%
DIA171215C002230002017-11-16 3:26PM EST223.0012.2010.8511.300.00-24200.00%
DIA171215C002240002017-12-04 3:37PM EST224.0019.8619.0019.65+0.73+3.82%105530.86%
DIA171215C002250002017-12-08 12:39PM EST225.0018.5518.1519.25+2.35+14.51%33,19451.78%
DIA171215C002260002017-12-04 3:12PM EST226.0018.1117.0517.65+4.60+34.05%381128.13%
DIA171215C002270002017-12-08 3:32PM EST227.0016.3916.0517.40+3.75+29.67%521950.37%
DIA171215C002280002017-11-30 11:48AM EST228.0013.7014.2515.400.00-21300.00%
DIA171215C002290002017-12-06 9:44AM EST229.0013.3513.3013.80+5.47+69.42%1640.00%
DIA171215C002300002017-12-08 2:05PM EST230.0013.4313.4014.00+0.94+7.53%1186,94835.65%
DIA171215C002310002017-12-08 9:30AM EST231.0012.2011.7512.00+0.38+3.21%13550.00%
DIA171215C002320002017-12-07 1:41PM EST232.0010.8610.2510.80-1.92-15.02%66880.00%
DIA171215C002325002017-11-28 12:29PM EST232.505.367.307.80+1.36+34.00%120.00%
DIA171215C002330002017-12-08 4:02PM EST233.0010.5710.1011.40+1.47+16.15%473836.50%
DIA171215C002340002017-12-08 12:45PM EST234.009.589.4510.00+1.08+12.71%101,57427.34%
DIA171215C002350002017-12-08 3:59PM EST235.008.608.308.90+1.02+13.46%26319,44223.19%
DIA171215C002360002017-12-08 4:06PM EST236.007.407.257.95+1.15+18.40%1076422.12%
DIA171215C002370002017-12-08 2:51PM EST237.006.416.306.95+0.38+6.30%143,04219.97%
DIA171215C002375002017-12-01 3:16PM EST237.505.855.756.25+0.27+4.84%8815014.75%
DIA171215C002380002017-12-08 3:40PM EST238.005.505.356.00+1.08+24.43%371,32618.60%
DIA171215C002390002017-12-08 3:56PM EST239.004.704.404.95+0.78+19.90%451,37615.53%
DIA171215C002400002017-12-08 3:59PM EST240.003.753.603.95+0.92+32.51%20612,08513.18%
DIA171215C002410002017-12-08 2:51PM EST241.002.722.683.05+0.59+27.70%893,87311.99%
DIA171215C002420002017-12-08 3:57PM EST242.002.051.972.20+0.45+28.12%3561,24110.79%
DIA171215C002425002017-12-08 3:59PM EST242.501.731.651.85+0.50+40.65%25092510.65%
DIA171215C002430002017-12-08 4:02PM EST243.001.351.351.50+0.42+45.16%1,4451,63810.24%
DIA171215C002440002017-12-08 4:00PM EST244.000.910.820.96+0.21+30.00%3561,25910.01%
DIA171215C002450002017-12-08 4:13PM EST245.000.550.500.58+0.08+17.02%6137,8319.99%
DIA171215C002460002017-12-08 4:12PM EST246.000.300.250.34+0.03+11.11%1,29937710.16%
DIA171215C002470002017-12-08 4:12PM EST247.000.160.120.23-0.02-11.11%10323111.01%
DIA171215C002475002017-12-08 1:01PM EST247.500.160.090.170.00-3716311.04%
DIA171215C002480002017-12-08 2:27PM EST248.000.140.060.14+0.03+27.27%4950311.43%
DIA171215C002490002017-12-08 2:00PM EST249.000.060.030.10-0.01-14.29%1730112.31%
DIA171215C002500002017-12-08 2:34PM EST250.000.020.020.06-0.04-66.67%16318,44112.70%
DIA171215C002525002017-12-06 9:44AM EST252.500.020.000.07-0.07-77.78%1019416.99%
DIA171215C002550002017-12-08 1:02PM EST255.000.020.010.09-0.01-33.33%310,44321.68%
DIA171215C002575002017-12-04 10:31AM EST257.500.040.000.040.00-2523122.27%
DIA171215C002600002017-12-06 9:57AM EST260.000.010.000.07-0.01-50.00%627127.83%
DIA171215C002650002017-12-08 9:30AM EST265.000.020.000.04-0.03-60.00%112031.84%
DIA171215C002700002017-11-20 10:15AM EST270.000.010.000.060.00-1140.04%
DIA171215C002750002017-12-07 9:30AM EST275.000.030.000.06-0.02-40.00%1246.09%
DIA171215C003000002017-06-09 10:58PM EST300.000.020.000.100.00-11111171.88%
DIA171215C003050002017-06-02 10:51PM EST305.000.010.000.030.00-202067.97%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA171215P001000002017-06-21 9:30AM EST100.000.040.000.060.00-292265.63%
DIA171215P001100002017-09-28 8:30AM EST110.000.020.000.040.00-2626231.25%
DIA171215P001150002017-08-16 8:30AM EST115.000.050.010.070.00-2053232.81%
DIA171215P001200002017-08-17 8:30AM EST120.000.050.030.080.00-2040227.34%
DIA171215P001250002017-11-03 2:25PM EST125.000.020.000.060.00-673203.13%
DIA171215P001300002017-10-09 1:56PM EST130.000.020.000.030.00-10488179.69%
DIA171215P001350002017-10-16 2:55PM EST135.000.020.000.04-0.01-33.33%169173.44%
DIA171215P001400002017-11-08 3:19PM EST140.000.020.000.060.00-10270170.31%
DIA171215P001450002017-10-20 2:56PM EST145.000.040.010.070.00-2304164.84%
DIA171215P001500002017-10-23 2:58PM EST150.000.030.000.070.00-17522153.13%
DIA171215P001550002017-10-24 2:58PM EST155.000.050.000.080.00-3536145.31%
DIA171215P001600002017-12-01 3:29PM EST160.000.010.000.04-0.01-50.00%522,622126.56%
DIA171215P001650002017-12-07 9:30AM EST165.000.030.000.06+0.01+50.00%1723123.44%
DIA171215P001700002017-11-16 1:19PM EST170.000.010.000.060.00-5545114.06%
DIA171215P001750002017-11-16 1:11PM EST175.000.010.000.090.00-5448110.55%
DIA171215P001800002017-12-08 9:30AM EST180.000.050.000.04+0.04+400.00%136693.75%
DIA171215P001810002017-10-25 8:31AM EST181.000.120.060.140.00-1115110.55%
DIA171215P001820002017-10-31 9:48AM EST182.000.080.000.100.00-5030599.80%
DIA171215P001830002017-11-16 1:15PM EST183.000.010.000.100.00-51098.05%
DIA171215P001840002017-11-21 9:48AM EST184.000.020.000.070.00-12392.97%
DIA171215P001850002017-11-21 10:17AM EST185.000.020.000.070.00-1022391.02%
DIA171215P001860002017-11-21 11:03AM EST186.000.020.000.070.00-1198089.45%
DIA171215P001870002017-11-01 9:08AM EST187.000.050.000.120.00-53993.36%
DIA171215P001880002017-11-16 2:17PM EST188.000.030.000.120.00-56091.80%
DIA171215P001890002017-11-01 9:13AM EST189.000.050.000.130.00-152991.02%
DIA171215P001900002017-12-05 10:15AM EST190.000.030.000.06-0.02-40.00%361,03581.64%
DIA171215P001910002017-11-21 9:55AM EST191.000.030.000.080.00-543182.81%
DIA171215P001920002017-11-20 10:22AM EST192.000.040.000.080.00-112,11281.25%
DIA171215P001930002017-11-16 1:15PM EST193.000.110.050.140.00-51,29088.48%
DIA171215P001940002017-12-01 11:08AM EST194.000.030.010.07-1.43-97.95%544878.13%
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%129174.61%
DIA171215P001970002017-11-13 3:43PM EST197.000.040.030.150.00-142280.86%
DIA171215P001980002017-11-21 9:50AM EST198.000.040.000.100.00-1055373.44%
DIA171215P001990002017-12-08 12:24PM EST199.000.010.010.03-0.04-80.00%182264.84%
DIA171215P002000002017-12-08 2:55PM EST200.000.010.010.03-0.01-50.00%103,42463.28%
DIA171215P002010002017-12-04 4:29PM EST201.000.040.000.090.00-1067.97%
DIA171215P002040002017-11-10 11:53PM EST204.000.110.070.220.00-1174.12%
DIA171215P002050002017-12-06 2:13PM EST205.000.010.010.03-0.05-83.33%10384556.25%
DIA171215P002060002017-11-10 11:53PM EST206.000.130.090.210.00-1171.00%
DIA171215P002080002017-11-27 11:35AM EST208.000.030.040.11-0.18-85.71%12460.94%
DIA171215P002090002017-11-06 2:06PM EST209.000.140.130.260.00-1568.56%
DIA171215P002100002017-12-08 11:26AM EST210.000.030.000.03-0.01-25.00%202,68251.56%
DIA171215P002110002017-11-22 9:55AM EST211.000.100.050.190.00-2260.06%
DIA171215P002120002017-11-20 11:40AM EST212.000.190.050.160.00-614757.23%
DIA171215P002130002017-12-06 9:30AM EST213.000.080.000.07-0.03-27.27%203352.34%
DIA171215P002140002017-12-08 9:59AM EST214.000.030.070.05-0.01-25.00%513148.44%
DIA171215P002150002017-12-06 4:06PM EST215.000.030.000.07-0.14-82.35%62,78649.22%
DIA171215P002160002017-11-22 10:04AM EST216.000.110.080.190.00-1752.54%
DIA171215P002170002017-12-05 12:31PM EST217.000.030.000.03-0.09-75.00%214341.02%
DIA171215P002180002017-12-07 12:21PM EST218.000.040.000.09-0.15-78.95%93646.09%
DIA171215P002190002017-12-08 2:51PM EST219.000.020.000.03-0.15-88.24%2911638.28%
DIA171215P002200002017-12-08 4:14PM EST220.000.030.000.06-0.01-25.00%1253,37640.43%
DIA171215P002210002017-12-06 11:54AM EST221.000.080.000.09-0.03-27.27%34741.21%
DIA171215P002220002017-12-07 1:41PM EST222.000.060.010.10-0.17-73.91%59740.23%
DIA171215P002225002017-11-24 12:49PM EST222.500.250.170.290.00-3347.85%
DIA171215P002230002017-12-07 3:50PM EST223.000.050.010.10-0.10-66.67%48838.57%
DIA171215P002240002017-12-08 11:07AM EST224.000.040.000.09-0.02-33.33%16936.33%
DIA171215P002250002017-12-08 3:04PM EST225.000.030.030.04-0.02-40.00%2572,33930.66%
DIA171215P002260002017-12-08 12:16PM EST226.000.040.000.10-0.02-33.33%232833.59%
DIA171215P002270002017-12-08 2:59PM EST227.000.040.000.05-0.04-50.00%181028.71%
DIA171215P002275002017-12-01 2:11PM EST227.500.460.220.32+0.03+6.98%31039.16%
DIA171215P002280002017-12-08 12:12PM EST228.000.050.000.11-0.05-50.00%25,82430.76%
DIA171215P002290002017-12-08 3:49PM EST229.000.050.050.08-0.07-58.33%579527.54%
DIA171215P002300002017-12-08 3:04PM EST230.000.070.050.08-0.04-36.36%3635,70525.88%
DIA171215P002310002017-12-08 12:16PM EST231.000.070.020.13-0.15-68.18%11,00526.51%
DIA171215P002320002017-12-08 12:36PM EST232.000.080.050.09-0.06-42.86%135,30023.15%
DIA171215P002325002017-12-08 3:56PM EST232.500.060.050.11-0.10-62.50%15026623.15%
DIA171215P002330002017-12-08 11:06AM EST233.000.100.050.13-0.06-37.50%71,72022.95%
DIA171215P002340002017-12-08 3:41PM EST234.000.080.040.13-0.08-50.00%281,71621.19%
DIA171215P002350002017-12-08 3:57PM EST235.000.090.050.12-0.11-55.00%1944,87919.04%
DIA171215P002360002017-12-08 3:48PM EST236.000.120.070.15-0.13-52.00%5467318.12%
DIA171215P002370002017-12-08 2:13PM EST237.000.170.100.15-0.17-50.00%9354716.26%
DIA171215P002375002017-12-08 3:56PM EST237.500.180.110.22-0.21-53.85%11975316.85%
DIA171215P002380002017-12-08 4:08PM EST238.000.170.130.22-0.33-66.00%34098715.82%
DIA171215P002390002017-12-08 4:12PM EST239.000.240.190.31-0.36-60.00%46853515.24%
DIA171215P002400002017-12-08 3:59PM EST240.000.360.350.42-0.45-55.56%1,2531,88814.43%
DIA171215P002410002017-12-08 4:12PM EST241.000.540.480.59-0.58-51.79%31295613.82%
DIA171215P002420002017-12-08 4:03PM EST242.000.860.750.90-0.67-43.79%3671,13013.94%
DIA171215P002425002017-12-08 4:07PM EST242.500.950.941.10-0.87-47.80%47237314.09%
DIA171215P002430002017-12-08 4:03PM EST243.001.251.141.30-0.94-42.92%65876414.00%
DIA171215P002440002017-12-08 4:14PM EST244.001.821.601.88-0.99-35.23%61931914.80%
DIA171215P002450002017-12-08 4:03PM EST245.002.532.272.64-1.30-33.94%331,65716.38%
DIA171215P002460002017-12-08 3:32PM EST246.003.453.053.45-0.78-18.44%1013917.87%
DIA171215P002470002017-12-08 3:50PM EST247.004.304.004.25-1.36-24.03%18518.78%
DIA171215P002475002017-12-07 3:53PM EST247.505.925.256.05-1.98-25.06%21633.13%
DIA171215P002480002017-12-01 11:49PM EST248.005.905.806.500.00-212134.23%
DIA171215P002490002017-12-04 4:29PM EST249.006.306.206.750.00-2029.61%
DIA171215P002500002017-12-07 10:36AM EST250.008.327.758.30+0.57+7.35%20025738.12%
DIA171215P002525002017-12-07 3:53PM EST252.5010.8310.2011.05+10.83-1147.57%
DIA171215P002550002017-12-07 11:40AM EST255.0013.0012.7513.50+0.20+1.56%200253.49%
DIA171215P002650002017-11-16 10:55AM EST265.0031.4331.0034.150.00-21169.68%
DIA171215P002700002017-11-22 3:52PM EST270.0035.0534.0536.350.00-12160.45%