DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180119C000850002017-06-02 10:52PM EST85.00113.92145.75149.950.00-32300.00%
DIA180119C000900002017-12-14 3:04PM EST90.00155.90154.15158.800.00-6100.00%
DIA180119C000950002017-06-02 10:52PM EST95.00111.15135.75139.950.00-210.00%
DIA180119C001000002018-01-11 4:02PM EST100.00155.60157.75158.350.00-52120.00%
DIA180119C001050002017-12-15 11:52PM EST105.00140.95139.00143.800.00-1000.00%
DIA180119C001150002017-11-17 10:12AM EST115.00118.64116.55120.90-0.94-0.79%110.00%
DIA180119C001200002017-12-08 9:39AM EST120.00122.51120.60125.20+7.76+6.76%220.00%
DIA180119C001250002017-11-16 3:42PM EST125.00109.75106.50110.900.00-49500.00%
DIA180119C001300002018-01-02 10:32AM EST130.00118.26120.55124.950.00-330.00%
DIA180119C001350002017-11-16 3:36PM EST135.0099.9596.40101.000.00-8000.00%
DIA180119C001400002017-11-17 10:29AM EST140.0093.8691.7095.90-1.39-1.46%120.00%
DIA180119C001450002018-01-12 11:49AM EST145.00112.75112.75113.55+9.97+9.70%570.00%
DIA180119C001500002018-01-11 4:10PM EST150.00105.70107.75108.350.00-73720.00%
DIA180119C001550002017-12-14 3:35PM EST155.0091.1289.9094.250.00-21500.00%
DIA180119C001600002018-01-08 9:30AM EST160.0092.5097.7598.550.00-150.00%
DIA180119C001640002017-12-14 3:31PM EST164.0082.4180.6084.950.00-200.00%
DIA180119C001650002018-01-16 10:55AM EST165.0094.7994.7095.350.00-25280.86%
DIA180119C001660002017-12-19 11:33AM EST166.0081.5980.1582.300.00-150.00%
DIA180119C001680002017-08-18 8:30AM EST168.0049.4662.7567.100.00-600.00%
DIA180119C001700002017-12-13 12:16PM EST170.0077.0774.5079.200.00-2000.00%
DIA180119C001720002017-06-28 12:28PM EST172.0042.9558.7563.100.00-200.00%
DIA180119C001730002017-11-16 3:05PM EST173.0061.9358.7063.000.00-2020.00%
DIA180119C001750002017-11-16 3:36PM EST175.0060.0556.7060.950.00-4,84020.00%
DIA180119C001760002018-01-05 3:40PM EST176.0076.5375.9077.85+17.75+30.20%550.00%
DIA180119C001770002018-01-11 12:29PM EST177.0078.0080.7581.600.00-550.00%
DIA180119C001780002017-11-16 3:36PM EST178.0056.8053.6058.000.00-60010.00%
DIA180119C001790002017-11-16 3:36PM EST179.0055.5552.4557.000.00-30000.00%
DIA180119C001800002017-12-14 3:32PM EST180.0066.1665.6568.850.00-1000.00%
DIA180119C001810002017-11-16 2:34PM EST181.0054.2050.7555.250.00-20000.00%
DIA180119C001820002018-01-16 9:56AM EST182.0078.6277.6578.350.00-11226.17%
DIA180119C001830002018-01-02 10:37AM EST183.0065.1868.8570.550.00-3130.00%
DIA180119C001840002017-12-14 3:33PM EST184.0062.1960.8565.050.00-1000.00%
DIA180119C001850002018-01-16 10:56AM EST185.0074.8074.7575.450.00-115230.08%
DIA180119C001860002017-12-15 9:51AM EST186.0060.0059.6563.15+10.20+20.48%1500.00%
DIA180119C001870002018-01-12 10:22AM EST187.0070.4570.7571.60+9.45+15.49%550.00%
DIA180119C001880002017-12-20 3:59PM EST188.0059.6058.4060.400.00-2050.00%
DIA180119C001900002018-01-17 3:32PM EST190.0070.8470.0070.200.00-228172.66%
DIA180119C001950002017-12-15 12:54PM EST195.0051.7550.9053.40+0.64+1.25%1100.00%
DIA180119C001990002018-01-17 11:34AM EST199.0060.2060.7061.350.00-55175.78%
DIA180119C002000002018-01-17 10:25AM EST200.0058.9059.7060.450.00-167183.79%
DIA180119C002050002018-01-17 2:18PM EST205.0055.5055.0055.200.00-452134.77%
DIA180119C002100002018-01-17 3:45PM EST210.0051.1549.9550.150.00-3750104.69%
DIA180119C002150002018-01-17 11:22AM EST215.0044.4044.9545.150.00-539393.75%
DIA180119C002180002017-12-22 11:52PM EST218.0030.5028.3531.000.00-110.00%
DIA180119C002200002018-01-18 10:11AM EST220.0040.5439.9540.15-0.01-0.02%869282.81%
DIA180119C002210002018-01-05 3:24PM EST221.0031.4831.3032.80+1.94+6.57%390.00%
DIA180119C002220002018-01-18 11:13AM EST222.0038.2537.9538.150.00-52079.69%
DIA180119C002230002017-12-18 9:35AM EST223.0025.5723.9025.600.00-150.00%
DIA180119C002240002018-01-17 2:04PM EST224.0036.5035.9536.150.00-61975.00%
DIA180119C002250002018-01-18 11:39AM EST225.0035.0034.9035.05+0.70+2.04%232,6330.00%
DIA180119C002260002017-12-14 12:17PM EST226.0020.6319.7022.700.00-1150.00%
DIA180119C002270002018-01-02 10:56AM EST227.0020.9424.9526.850.00-1250.00%
DIA180119C002280002018-01-03 12:46PM EST228.0020.9024.1525.800.00-1150.00%
DIA180119C002290002018-01-12 12:41PM EST229.0028.5728.8029.65+8.90+45.25%3160.00%
DIA180119C002300002018-01-18 12:22PM EST230.0030.1730.0030.20-0.68-2.20%302,13175.39%
DIA180119C002310002018-01-18 11:29AM EST231.0029.1229.0029.20-0.82-2.74%242673.05%
DIA180119C002320002018-01-18 12:17PM EST232.0028.1528.0028.20+6.46+29.78%1220070.70%
DIA180119C002330002018-01-16 2:04PM EST233.0025.6527.0027.200.00-564468.36%
DIA180119C002340002018-01-18 9:41AM EST234.0027.1525.9026.15+2.14+8.56%21,09054.69%
DIA180119C002350002018-01-18 1:17PM EST235.0025.1725.0525.20-0.63-2.44%263,78663.67%
DIA180119C002360002018-01-18 11:56AM EST236.0023.8424.0024.15-1.23-4.91%565750.78%
DIA180119C002370002018-01-17 2:20PM EST237.0023.5322.9023.250.00-144164.45%
DIA180119C002375002018-01-04 11:13AM EST237.5013.4014.9015.950.00-200.00%
DIA180119C002380002018-01-18 12:00PM EST238.0021.9522.0022.20+0.55+2.57%750556.84%
DIA180119C002390002018-01-18 12:58PM EST239.0021.1320.9521.20-0.26-1.22%2259454.49%
DIA180119C002400002018-01-18 1:00PM EST240.0020.1119.9520.15-1.00-4.74%276,92742.97%
DIA180119C002410002018-01-18 12:49PM EST241.0019.1518.9519.15-0.90-4.49%3275341.41%
DIA180119C002420002018-01-18 1:15PM EST242.0018.2317.9518.15-0.70-3.70%561,52839.06%
DIA180119C002425002017-12-27 3:57PM EST242.506.105.305.900.00-2020.00%
DIA180119C002430002018-01-18 12:58PM EST243.0017.1217.0017.15-0.85-4.73%5675537.11%
DIA180119C002440002018-01-18 12:00PM EST244.0015.7015.9516.15-0.80-4.85%111,65035.16%
DIA180119C002450002018-01-18 1:18PM EST245.0015.1514.9515.15-0.90-5.61%982,85233.20%
DIA180119C002460002018-01-18 1:26PM EST246.0014.0413.9514.15-0.78-5.26%851,63031.25%
DIA180119C002470002018-01-18 1:21PM EST247.0013.1513.0513.15-0.91-6.47%1401,32829.30%
DIA180119C002475002018-01-18 12:34PM EST247.5012.7512.5012.70-0.86-6.32%367434.67%
DIA180119C002480002018-01-18 1:31PM EST248.0012.0912.0012.15-0.98-7.50%1954,22327.34%
DIA180119C002490002018-01-18 1:26PM EST249.0011.0210.9511.10-1.03-8.55%311,4040.00%
DIA180119C002500002018-01-18 1:31PM EST250.0010.0710.0010.20-1.06-9.52%4017,02528.71%
DIA180119C002510002018-01-18 1:30PM EST251.009.119.009.20-0.76-7.70%4244526.37%
DIA180119C002520002018-01-18 1:30PM EST252.008.078.008.15-0.99-10.93%11658219.14%
DIA180119C002525002018-01-18 10:24AM EST252.507.617.507.65-0.29-3.67%525117.97%
DIA180119C002530002018-01-18 1:28PM EST253.007.027.007.15-0.83-10.57%2191,18416.80%
DIA180119C002540002018-01-18 1:30PM EST254.006.066.006.15-0.79-11.53%1261,26514.84%
DIA180119C002550002018-01-18 12:55PM EST255.005.175.005.20-0.91-14.97%1171,95316.31%
DIA180119C002560002018-01-18 11:30AM EST256.004.204.004.20-1.00-19.23%2267513.77%
DIA180119C002570002018-01-18 12:54PM EST257.003.183.053.20-1.02-24.29%12346511.04%
DIA180119C002580002018-01-18 1:16PM EST258.002.252.142.21-0.77-25.50%5822,1998.59%
DIA180119C002590002018-01-18 1:29PM EST259.001.301.311.36-0.98-42.98%3601,7448.33%
DIA180119C002600002018-01-18 1:24PM EST260.000.700.700.76-0.74-51.39%1,4504,3408.99%
DIA180119C002625002018-01-18 1:22PM EST262.500.080.070.11-0.26-76.47%1,9543,18910.16%
DIA180119C002650002018-01-18 12:22PM EST265.000.010.000.04-0.05-83.33%412,31813.97%
DIA180119C002700002018-01-16 2:11PM EST270.000.020.000.010.00-16520.70%
DIA180119C002750002018-01-17 3:06PM EST275.000.020.000.030.00-4433.59%
DIA180119C002800002018-01-12 10:35AM EST280.000.020.000.020.00-606040.63%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180119P000800002017-09-27 9:41AM EST80.000.020.000.030.00-23379515.63%
DIA180119P000850002017-10-12 2:05PM EST85.000.020.000.030.00-10108487.50%
DIA180119P000900002017-08-29 10:41AM EST90.000.010.000.040.00-4666478.13%
DIA180119P000950002017-09-25 2:05PM EST95.000.020.000.030.00-2241443.75%
DIA180119P001000002017-11-09 12:08PM EST100.000.010.000.010.00-41,050387.50%
DIA180119P001050002017-11-09 12:08PM EST105.000.010.000.010.00-4106362.50%
DIA180119P001100002017-10-04 11:41AM EST110.000.010.000.040.00-4103390.63%
DIA180119P001150002017-11-17 9:32AM EST115.000.010.000.060.00-4113384.38%
DIA180119P001200002017-11-29 10:30AM EST120.000.010.000.04-0.01-50.00%47,518353.13%
DIA180119P001250002017-11-22 10:00AM EST125.000.010.000.010.00-4180300.00%
DIA180119P001300002017-11-29 10:29AM EST130.000.010.000.06-0.01-50.00%4572331.25%
DIA180119P001350002017-10-20 1:08PM EST135.000.050.030.09-0.01-16.67%2586335.94%
DIA180119P001400002017-11-20 9:30AM EST140.000.010.000.070.00-2910301.56%
DIA180119P001450002017-12-14 1:43PM EST145.000.010.000.040.00-20738271.88%
DIA180119P001500002017-12-11 9:59AM EST150.000.010.000.040.00-122,813256.25%
DIA180119P001550002017-11-29 2:19PM EST155.000.040.000.07-0.01-20.00%11863254.69%
DIA180119P001600002017-12-20 10:00AM EST160.000.010.000.060.00-11,810237.50%
DIA180119P001640002017-11-17 11:14AM EST164.000.060.000.12+0.02+50.00%25335242.97%
DIA180119P001650002018-01-02 2:57PM EST165.000.010.000.060.00-81,007223.44%
DIA180119P001660002017-12-07 9:59AM EST166.000.040.000.08-0.01-20.00%2863226.56%
DIA180119P001670002017-11-20 12:06PM EST167.000.050.000.090.00-25438226.56%
DIA180119P001680002018-01-18 11:04AM EST168.000.020.000.02-0.03-60.00%10603193.75%
DIA180119P001690002017-12-01 10:07AM EST169.000.050.000.08+0.01+25.00%67158218.75%
DIA180119P001700002018-01-12 3:30PM EST170.000.010.000.06-0.03-75.00%100922209.38%
DIA180119P001710002017-11-24 12:15PM EST171.000.040.000.10-0.01-20.00%50223217.97%
DIA180119P001720002017-11-24 12:15PM EST172.000.040.000.10-0.01-20.00%50434215.63%
DIA180119P001730002017-12-04 11:00AM EST173.000.070.000.09+0.04+133.33%389684210.16%
DIA180119P001740002017-12-04 10:31AM EST174.000.070.000.10+0.02+40.00%373228210.16%
DIA180119P001750002017-12-11 10:39AM EST175.000.020.000.070.00-61,045199.22%
DIA180119P001760002017-12-08 2:53PM EST176.000.050.000.08-0.02-28.57%181258199.22%
DIA180119P001770002017-12-11 11:08AM EST177.000.030.000.070.00-1123193.75%
DIA180119P001780002017-11-24 9:51AM EST178.000.080.020.12+0.02+33.33%2151206.64%
DIA180119P001790002017-12-07 2:37PM EST179.000.070.000.11+0.01+16.67%1273198.44%
DIA180119P001800002018-01-02 10:00AM EST180.000.010.000.010.00-81,139156.25%
DIA180119P001810002017-11-07 9:30AM EST181.000.050.030.140.00-3143203.13%
DIA180119P001820002017-12-12 11:38AM EST182.000.040.000.080.00-7514183.59%
DIA180119P001830002017-10-24 8:30AM EST183.000.200.240.320.00-3638232.23%
DIA180119P001840002017-11-15 9:30AM EST184.000.100.100.240.00-2344212.89%
DIA180119P001850002017-12-12 9:35AM EST185.000.050.000.090.00-17418178.13%
DIA180119P001860002017-11-17 9:45AM EST186.000.040.000.070.00-3937171.09%
DIA180119P001870002017-12-15 12:34PM EST187.000.030.000.09-0.04-57.14%101,097173.44%
DIA180119P001880002017-12-13 10:55AM EST188.000.040.000.090.00-10735171.09%
DIA180119P001900002017-12-26 2:28PM EST190.000.010.000.070.00-1304,049160.94%
DIA180119P001920002017-11-24 12:51PM EST192.000.100.100.230.00-33188.87%
DIA180119P001930002017-12-05 11:15AM EST193.000.140.040.16+0.14-814173.83%
DIA180119P001950002018-01-17 10:23AM EST195.000.040.000.030.00-11,880137.50%
DIA180119P001960002017-12-20 10:07AM EST196.000.040.000.090.00-10420150.78%
DIA180119P001990002017-12-26 11:39AM EST199.000.030.000.080.00-3334141.41%
DIA180119P002000002018-01-12 10:10AM EST200.000.030.000.03+0.01+50.00%13,974126.56%
DIA180119P002010002017-12-01 11:51PM EST201.000.180.150.270.00-10169.53%
DIA180119P002030002017-12-22 11:54PM EST203.000.050.000.120.00-3131138.28%
DIA180119P002050002018-01-17 11:49AM EST205.000.010.000.030.00-12,518115.63%
DIA180119P002060002018-01-03 1:31PM EST206.000.010.000.060.00-1273121.09%
DIA180119P002070002017-12-26 3:05PM EST207.000.060.000.130.00-150165129.69%
DIA180119P002100002018-01-11 2:13PM EST210.000.010.000.010.00-21,79793.75%
DIA180119P002120002018-01-04 12:24PM EST212.000.010.000.040.00-116103.13%
DIA180119P002140002018-01-11 3:17PM EST214.000.010.000.060.00-21,176103.13%
DIA180119P002150002018-01-09 3:58PM EST215.000.010.000.010.00-61,49184.38%
DIA180119P002160002017-12-11 3:23PM EST216.000.230.120.240.00-88124.81%
DIA180119P002180002018-01-02 10:44AM EST218.000.090.000.070.00-17296.09%
DIA180119P002190002017-12-29 4:03PM EST219.000.130.080.21-0.02-13.33%214113.09%
DIA180119P002200002018-01-16 10:11AM EST220.000.020.000.030.00-29,81783.59%
DIA180119P002210002018-01-18 12:25PM EST221.000.030.000.01+0.02+200.00%1110673.44%
DIA180119P002220002018-01-04 3:25PM EST222.000.040.000.070.00-114887.11%
DIA180119P002230002018-01-08 10:57AM EST223.000.030.000.060.00-1138483.59%
DIA180119P002240002018-01-18 12:25PM EST224.000.110.000.02+0.09+450.00%628871.88%
DIA180119P002250002018-01-18 12:23PM EST225.000.010.000.01-0.01-50.00%226,85665.63%
DIA180119P002260002018-01-09 11:01AM EST226.000.010.000.060.00-328176.56%
DIA180119P002270002018-01-17 2:20PM EST227.000.010.000.030.00-121868.75%
DIA180119P002275002018-01-03 9:32AM EST227.500.130.020.070.00-27877.34%
DIA180119P002280002018-01-17 12:58PM EST228.000.020.000.030.00-514267.19%
DIA180119P002290002018-01-18 12:25PM EST229.000.130.000.02+0.11+550.00%834262.50%
DIA180119P002300002017-04-25 8:30AM EST230.0023.800.000.000.00-21425.00%
DIA180119P002310002018-01-18 12:16PM EST231.000.020.000.03+0.01+100.00%226360.94%
DIA180119P002320002018-01-18 11:09AM EST232.000.010.000.010.00-463553.13%
DIA180119P002325002018-01-11 9:30AM EST232.500.020.000.060.00-2162.89%
DIA180119P002330002018-01-18 10:25AM EST233.000.020.000.03+0.01+100.00%11,13957.03%
DIA180119P002340002018-01-18 10:21AM EST234.000.020.000.02+0.01+100.00%91,30453.13%
DIA180119P002350002018-01-17 3:39PM EST235.000.010.000.010.00-13,94150.78%
DIA180119P002360002018-01-12 10:12AM EST236.000.020.000.07-0.03-60.00%275556.64%
DIA180119P002370002018-01-18 10:18AM EST237.000.010.000.010.00-442346.88%
DIA180119P002375002018-01-05 12:42PM EST237.500.130.080.14+0.01+8.33%111262.89%
DIA180119P002380002018-01-18 11:46AM EST238.000.010.000.03-0.01-50.00%21,54151.17%
DIA180119P002390002018-01-18 11:47AM EST239.000.020.000.03-0.01-33.33%181349.22%
DIA180119P002400002018-01-18 11:43AM EST240.000.010.000.010.00-145,34341.41%
DIA180119P002410002018-01-18 12:06PM EST241.000.010.000.03-0.01-50.00%24,07444.92%
DIA180119P002420002018-01-17 3:09PM EST242.000.020.000.010.00-64,66737.50%
DIA180119P002430002018-01-18 11:46AM EST243.000.010.000.01-0.01-50.00%21,95535.16%
DIA180119P002440002018-01-18 12:06PM EST244.000.030.000.03+0.02+200.00%21,71538.28%
DIA180119P002450002018-01-18 12:50PM EST245.000.010.000.010.00-24,57832.03%
DIA180119P002460002018-01-18 10:58AM EST246.000.010.000.01-0.02-66.67%21,09929.69%
DIA180119P002470002018-01-18 12:13PM EST247.000.030.000.03+0.02+200.00%31,64032.03%
DIA180119P002475002018-01-17 3:52PM EST247.500.020.000.010.00-8361526.56%
DIA180119P002480002018-01-18 11:13AM EST248.000.020.000.03+0.01+100.00%42,27729.69%
DIA180119P002490002018-01-17 3:59PM EST249.000.010.000.030.00-371,35427.54%
DIA180119P002500002018-01-18 10:31AM EST250.000.020.000.03-0.01-33.33%155,55825.39%
DIA180119P002510002018-01-18 12:14PM EST251.000.030.000.01+0.01+50.00%1884519.92%
DIA180119P002520002018-01-18 12:14PM EST252.000.020.000.010.00-15775817.97%
DIA180119P002525002018-01-18 10:09AM EST252.500.020.000.04-0.04-66.67%21,43720.90%
DIA180119P002530002018-01-18 12:02PM EST253.000.020.000.010.00-3583116.02%
DIA180119P002540002018-01-18 1:05PM EST254.000.020.020.040.00-6286817.29%
DIA180119P002550002018-01-18 1:03PM EST255.000.050.020.050.00-362,33115.53%
DIA180119P002560002018-01-18 12:07PM EST256.000.070.030.08-0.02-22.22%7772314.41%
DIA180119P002570002018-01-18 12:13PM EST257.000.120.110.140.00-1,0381,58513.48%
DIA180119P002575002018-01-18 11:55AM EST257.500.190.120.180.00-12263312.89%
DIA180119P002580002018-01-18 1:15PM EST258.000.180.190.24-0.06-25.00%3631,16112.40%
DIA180119P002590002018-01-18 1:18PM EST259.000.350.370.450.00-9351,60511.82%
DIA180119P002600002018-01-18 1:27PM EST260.000.820.750.81+0.19+30.16%1,5941,16411.40%
DIA180119P002625002018-01-18 12:47PM EST262.502.602.612.76+0.65+33.33%41999715.97%
DIA180119P002650002018-01-18 12:10PM EST265.005.205.055.25+1.05+25.30%11424.61%
DIA180119P002700002018-01-16 3:26PM EST270.0012.259.9510.250.00-2239.84%
DIA180119P002750002017-12-22 1:49PM EST275.0027.8526.8029.20-13.05-31.91%33249.49%
DIA180119P002800002018-01-16 3:31PM EST280.0022.1219.9020.300.00-81759.57%
DIA180119P003000002018-01-18 1:26PM EST300.0040.9540.0040.200.00-60101.66%
DIA180119P003350002017-12-07 6:37PM EST335.0093.3092.6093.550.00-8181533.57%