DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - NYSEArca Delayed 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 EDT130.0093.4497.55102.300.00-173173216.41%
DIA171020C001650002017-09-15 11:54PM EDT165.0056.7562.5067.200.00-1050.00%
DIA171020C001700002017-10-16 10:09AM EDT170.0060.4057.5062.200.00-3650.00%
DIA171020C001780002017-09-08 11:55PM EDT178.0040.3750.0554.400.00-50133.59%
DIA171020C001800002017-10-06 11:47PM EDT180.0047.4547.5052.250.00-2288.67%
DIA171020C001830002017-09-18 12:26PM EDT183.0040.2544.5049.250.00-1183.20%
DIA171020C001840002017-10-16 10:04AM EDT184.0045.0543.5047.900.00-35175.10%
DIA171020C001850002017-09-15 11:54PM EDT185.0037.3042.5047.250.00-16879.69%
DIA171020C001860002017-09-07 12:29PM EDT186.0032.0841.5046.150.00-40174.56%
DIA171020C001870002017-08-25 11:45PM EDT187.0031.3540.5045.250.00-3075.78%
DIA171020C001890002017-08-18 11:56PM EDT189.0029.7438.5043.200.00-1050.00%
DIA171020C001900002017-09-18 3:30PM EDT190.0033.5038.9040.500.00-88116.60%
DIA171020C001930002017-09-18 3:55PM EDT193.0030.5534.5039.250.00-5565.63%
DIA171020C001940002017-09-18 3:52PM EDT194.0029.5533.5038.200.00-55149.76%
DIA171020C001950002017-09-15 10:26AM EDT195.0027.5034.1535.250.00-6693.60%
DIA171020C001970002017-09-18 3:49PM EDT197.0026.6530.5035.250.00-4858.59%
DIA171020C001990002017-10-12 11:45AM EDT199.0030.2828.5032.700.00-59123.68%
DIA171020C002000002017-10-04 9:52AM EDT200.0026.6329.3030.050.00-54271.68%
DIA171020C002020002017-08-31 10:04AM EDT202.0018.2025.5030.250.00-112250.00%
DIA171020C002030002017-10-05 10:16AM EDT203.0023.8026.5527.200.00-2031372.56%
DIA171020C002040002017-10-10 9:53AM EDT204.0024.3025.4526.050.00-1463.09%
DIA171020C002050002017-10-17 9:40AM EDT205.0024.7722.5026.15+2.27+10.09%4012894.19%
DIA171020C002060002017-08-11 10:49AM EDT206.0014.4021.5026.200.00-550111.08%
DIA171020C002070002017-10-10 3:05PM EDT207.0021.1920.5025.250.00-55108.69%
DIA171020C002080002017-10-11 12:46PM EDT208.0020.5719.5024.250.00-48105.44%
DIA171020C002090002017-09-14 10:49AM EDT209.0013.3518.5023.200.00-622101.37%
DIA171020C002100002017-10-06 3:14PM EDT210.0017.7418.4521.900.00-118155.32%
DIA171020C002110002017-10-11 12:48PM EDT211.0017.5517.5021.050.00-513156.35%
DIA171020C002120002017-10-12 10:00AM EDT212.0016.3116.5020.000.00-2827553.13%
DIA171020C002130002017-10-16 11:24AM EDT213.0016.1015.2518.650.00-214479.52%
DIA171020C002140002017-10-16 1:36PM EDT214.0015.3514.4517.150.00-615867.90%
DIA171020C002150002017-10-17 2:49PM EDT215.0014.7913.8516.65+0.89+6.40%149973.19%
DIA171020C002160002017-10-12 3:28PM EDT216.0012.4112.8015.300.00-226864.40%
DIA171020C002170002017-10-17 3:20PM EDT217.0012.8111.9014.55+0.31+2.48%435265.23%
DIA171020C002180002017-10-17 2:15PM EDT218.0011.7210.7013.30+0.57+5.11%257558.20%
DIA171020C002190002017-10-17 11:47AM EDT219.0010.759.9012.05+0.35+3.37%143751.15%
DIA171020C002200002017-10-17 2:06PM EDT220.009.658.2511.15+0.20+2.12%291,09349.61%
DIA171020C002210002017-10-17 3:48PM EDT221.008.927.9010.05+0.37+4.33%10853344.97%
DIA171020C002220002017-10-17 2:32PM EDT222.007.806.809.35+0.43+5.83%91,13146.02%
DIA171020C002225002017-10-13 4:00PM EDT222.506.355.059.800.00-15056.54%
DIA171020C002230002017-10-17 3:59PM EDT223.006.986.857.45+0.63+9.92%1622,16029.40%
DIA171020C002240002017-10-17 3:39PM EDT224.005.895.656.45+0.29+5.18%1751,61626.51%
DIA171020C002250002017-10-17 3:59PM EDT225.004.974.655.45+0.47+10.44%1167,08523.54%
DIA171020C002260002017-10-17 3:38PM EDT226.003.953.704.40+0.42+11.90%1411,81219.75%
DIA171020C002270002017-10-17 2:48PM EDT227.002.832.743.30+0.29+11.42%341,23215.21%
DIA171020C002275002017-10-17 4:11PM EDT227.502.502.262.78+0.50+25.00%1178913.36%
DIA171020C002280002017-10-17 4:13PM EDT228.001.991.802.09+0.37+22.84%1682,8889.08%
DIA171020C002290002017-10-17 4:13PM EDT229.001.110.971.30+0.23+26.14%3252,8988.40%
DIA171020C002300002017-10-17 4:00PM EDT230.000.400.360.50+0.03+8.11%2,0111,1075.96%
DIA171020C002310002017-10-17 3:16PM EDT231.000.130.090.20+0.01+8.33%3242,7046.35%
DIA171020C002320002017-10-17 3:54PM EDT232.000.030.030.09-0.02-40.00%123577.18%
DIA171020C002325002017-10-17 10:09AM EDT232.500.030.000.06-0.01-25.00%40467.57%
DIA171020C002330002017-10-16 3:03PM EDT233.000.010.000.05-0.02-66.67%21538.30%
DIA171020C002340002017-10-12 10:01AM EDT234.000.020.000.040.00-11669.86%
DIA171020C002350002017-10-06 9:33AM EDT235.000.050.000.05+0.02+66.67%3028612.21%
DIA171020C002360002017-10-06 2:42PM EDT236.000.040.000.04-0.01-20.00%20213.48%
DIA171020C002370002017-10-06 12:08PM EDT237.000.020.000.03-0.01-33.33%7014314.65%
DIA171020C002380002017-08-04 11:55PM EDT238.000.040.010.070.00-10018.75%
DIA171020C002400002017-09-29 11:58PM EDT240.000.030.000.050.00-1121.09%
DIA171020C002550002017-07-28 11:55PM EDT255.000.030.000.030.00-100041.60%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA171020P001300002017-08-25 11:47PM EDT130.000.030.000.040.00-11189.06%
DIA171020P001350002017-08-18 11:57PM EDT135.000.050.010.100.00-33196.48%
DIA171020P001400002017-08-03 11:03AM EDT140.000.050.010.070.00-5252178.13%
DIA171020P001450002017-09-26 10:06AM EDT145.000.010.000.030.00-10236151.56%
DIA171020P001500002017-08-14 12:11PM EDT150.000.050.030.140.00-25175168.75%
DIA171020P001550002017-08-25 11:15AM EDT155.000.040.010.070.00-25177143.75%
DIA171020P001600002017-09-07 1:48PM EDT160.000.050.000.070.00-5262131.25%
DIA171020P001650002017-09-05 10:21AM EDT165.000.040.010.090.00-25280126.17%
DIA171020P001700002017-10-06 2:23PM EDT170.000.010.000.02-0.04-80.00%5022698.44%
DIA171020P001710002017-09-15 9:44AM EDT171.000.040.000.10-0.15-78.95%42114.06%
DIA171020P001720002017-09-15 2:49PM EDT172.000.020.000.11-0.12-85.71%35113.28%
DIA171020P001730002017-09-19 10:34AM EDT173.000.030.020.050.00-387105.47%
DIA171020P001740002017-09-01 11:36AM EDT174.000.080.060.13-0.07-46.67%2931116.80%
DIA171020P001750002017-09-18 9:59AM EDT175.000.030.000.050.00-12997.66%
DIA171020P001760002017-09-29 10:05AM EDT176.000.020.000.04-0.22-91.67%5293.75%
DIA171020P001770002017-10-12 1:24PM EDT177.000.010.000.020.00-106385.94%
DIA171020P001780002017-09-12 4:02PM EDT178.000.060.000.280.00-1311114.06%
DIA171020P001790002017-08-14 10:53AM EDT179.000.270.250.370.00-17126.76%
DIA171020P001800002017-09-27 1:40PM EDT180.000.020.000.050.00-2934789.06%
DIA171020P001810002017-08-23 3:53PM EDT181.000.160.110.200.00-112109.18%
DIA171020P001820002017-09-25 12:10PM EDT182.000.050.000.050.00-254985.16%
DIA171020P001830002017-10-10 9:58AM EDT183.000.020.000.020.00-1025176.56%
DIA171020P001840002017-09-07 12:20PM EDT184.000.180.100.200.00-150507102.15%
DIA171020P001850002017-09-22 11:56AM EDT185.000.080.030.09-0.03-27.27%14014388.28%
DIA171020P001860002017-09-07 11:08AM EDT186.000.210.120.230.00-12100.20%
DIA171020P001870002017-10-02 12:42PM EDT187.000.030.000.030.00-110971.88%
DIA171020P001880002017-09-06 12:19PM EDT188.000.190.130.250.00-11897.07%
DIA171020P001890002017-10-06 10:03AM EDT189.000.020.010.03-0.07-77.78%102171.09%
DIA171020P001900002017-10-11 1:07PM EDT190.000.030.000.030.00-346467.19%
DIA171020P001910002017-09-06 3:30PM EDT191.000.250.180.300.00-505194.14%
DIA171020P001920002017-10-04 10:25AM EDT192.000.040.000.040.00-15016165.63%
DIA171020P001930002017-10-05 9:51AM EDT193.000.020.000.040.00-16264.06%
DIA171020P001940002017-09-28 10:34AM EDT194.000.070.030.100.00-87897671.68%
DIA171020P001950002017-10-13 3:36PM EDT195.000.010.000.03-0.02-66.67%193558.59%
DIA171020P001960002017-10-13 10:12AM EDT196.000.010.000.030.00-116757.03%
DIA171020P001970002017-10-12 10:58AM EDT197.000.010.000.030.00-114855.47%
DIA171020P001980002017-10-12 4:06PM EDT198.000.010.010.030.00-115455.47%
DIA171020P001990002017-10-12 11:45AM EDT199.000.010.010.030.00-55453.91%
DIA171020P002000002017-10-17 2:22PM EDT200.000.010.000.02-0.01-50.00%21,31152.34%
DIA171020P002010002017-10-17 1:53PM EDT201.000.010.000.020.00-10197550.39%
DIA171020P002020002017-10-12 3:50PM EDT202.000.020.000.030.00-2039551.17%
DIA171020P002025002017-10-02 9:52AM EDT202.500.090.010.080.00-51052.73%
DIA171020P002030002017-10-17 10:35AM EDT203.000.010.000.01-0.06-85.71%1816643.75%
DIA171020P002040002017-10-17 2:31PM EDT204.000.010.000.02-0.01-50.00%1031,11245.31%
DIA171020P002050002017-10-16 3:20PM EDT205.000.010.000.03-0.02-66.67%1168145.90%
DIA171020P002060002017-10-17 3:34PM EDT206.000.010.000.02-0.02-66.67%642042.19%
DIA171020P002070002017-10-13 3:56PM EDT207.000.010.000.03-0.02-66.67%1077042.58%
DIA171020P002075002017-10-06 2:47PM EDT207.500.090.040.12-0.18-66.67%123050.78%
DIA171020P002080002017-10-16 10:00AM EDT208.000.010.000.03-0.02-66.67%126740.63%
DIA171020P002090002017-10-17 2:31PM EDT209.000.010.000.03-0.04-80.00%268639.06%
DIA171020P002100002017-10-17 10:43AM EDT210.000.010.000.01-0.01-50.00%41,85732.81%
DIA171020P002110002017-10-17 3:55PM EDT211.000.010.000.03-0.02-66.67%241835.55%
DIA171020P002120002017-10-17 10:43AM EDT212.000.030.010.03-0.01-25.00%1045233.79%
DIA171020P002125002017-10-13 3:11PM EDT212.500.040.010.07-0.11-73.33%31437.11%
DIA171020P002130002017-10-16 11:05AM EDT213.000.010.000.04-0.01-50.00%564933.40%
DIA171020P002140002017-10-17 3:59PM EDT214.000.030.000.03-0.01-25.00%170330.47%
DIA171020P002150002017-10-17 3:58PM EDT215.000.030.000.03-0.02-40.00%83,07128.52%
DIA171020P002160002017-10-16 12:00PM EDT216.000.040.000.060.00-221,08829.79%
DIA171020P002170002017-10-16 1:34PM EDT217.000.040.000.06-0.02-33.33%71,46827.93%
DIA171020P002175002017-10-16 9:30AM EDT217.500.050.010.07-0.19-79.17%1527.64%
DIA171020P002180002017-10-17 2:56PM EDT218.000.030.000.05-0.02-40.00%211,94325.20%
DIA171020P002190002017-10-17 12:32PM EDT219.000.030.020.05-0.03-50.00%669123.44%
DIA171020P002200002017-10-17 3:57PM EDT220.000.010.010.05-0.02-66.67%274,84221.49%
DIA171020P002210002017-10-17 2:54PM EDT221.000.040.030.06-0.03-42.86%395220.31%
DIA171020P002220002017-10-17 3:48PM EDT222.000.030.020.03-0.01-25.00%541,33916.41%
DIA171020P002225002017-10-13 3:11PM EDT222.500.100.050.13-0.15-60.00%435520.22%
DIA171020P002230002017-10-16 3:36PM EDT223.000.060.030.08-0.03-33.33%1451,89017.29%
DIA171020P002240002017-10-17 2:40PM EDT224.000.050.020.080.00-241,36415.24%
DIA171020P002250002017-10-17 3:57PM EDT225.000.060.050.06-0.02-25.00%1321,66012.31%
DIA171020P002260002017-10-17 3:45PM EDT226.000.080.020.08-0.04-33.33%2511,80510.94%
DIA171020P002270002017-10-17 11:32AM EDT227.000.100.050.15-0.05-33.33%241,08810.30%
DIA171020P002275002017-10-17 3:54PM EDT227.500.110.110.14-0.08-42.11%625858.79%
DIA171020P002280002017-10-17 3:59PM EDT228.000.150.090.22-0.10-40.00%1871,4818.79%
DIA171020P002290002017-10-17 3:57PM EDT229.000.280.210.36-0.19-40.43%3416087.35%
DIA171020P002300002017-10-17 3:59PM EDT230.000.690.510.77-0.30-30.30%1562017.20%
DIA171020P002310002017-10-17 1:36PM EDT231.001.581.071.58-0.70-30.70%29489.25%
DIA171020P002320002017-10-16 1:33PM EDT232.002.901.822.550.00-5612.18%
DIA171020P002340002017-10-13 11:53PM EDT234.005.642.735.550.00-20031.32%
DIA171020P002350002017-10-03 11:41AM EDT235.008.863.007.750.00-5748.80%
DIA171020P002370002017-10-02 10:47AM EDT237.0012.855.009.700.00-1155.27%
DIA171020P002700002017-09-08 11:56PM EDT270.0052.2538.0042.700.00-50078.91%