U.S. markets closed

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
302.59+2.53 (+0.84%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 11, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA201211C002600002020-11-27 9:50AM EST260.0039.7241.7042.650.00-101046.88%
DIA201211C002620002020-10-30 1:41PM EST262.0011.0037.0538.000.00-100.00%
DIA201211C002640002020-11-16 10:16AM EST264.0034.8437.7038.650.00-2042.58%
DIA201211C002650002020-11-30 2:51PM EST265.0030.9336.7037.650.00-1741.60%
DIA201211C002675002020-11-16 10:16AM EST267.5031.4934.2035.150.00-2139.06%
DIA201211C002690002020-11-02 3:08PM EST269.0010.3029.9530.900.00-110.00%
DIA201211C002700002020-12-04 1:46PM EST270.0032.0031.8032.65+2.48+8.40%205136.43%
DIA201211C002710002020-11-09 9:56AM EST271.0026.2830.7031.650.00-1135.35%
DIA201211C002720002020-11-05 9:34AM EST272.0014.6229.7030.650.00--434.38%
DIA201211C002750002020-12-04 1:01PM EST275.0026.8526.7027.70+1.76+7.01%102634.18%
DIA201211C002760002020-11-25 12:00PM EST276.0023.3825.7026.700.00-1033.01%
DIA201211C002770002020-12-01 3:44PM EST277.0020.3924.7025.700.00-1631.93%
DIA201211C002780002020-11-25 12:00PM EST278.0021.5023.7524.700.00-1630.86%
DIA201211C002790002020-11-03 10:22AM EST279.007.8222.7523.700.00--229.69%
DIA201211C002800002020-12-04 12:46PM EST280.0021.7621.7522.40+1.02+4.92%21350.00%
DIA201211C002810002020-11-30 9:49AM EST281.0016.6020.7521.700.00-1427.54%
DIA201211C002825002020-12-01 12:54PM EST282.5017.2719.3020.200.00-252325.83%
DIA201211C002840002020-12-04 9:42AM EST284.0017.5917.9018.75+4.81+37.64%4325.78%
DIA201211C002850002020-12-03 3:44PM EST285.0014.9016.8517.750.00-23624.61%
DIA201211C002860002020-12-04 3:18PM EST286.0016.0215.8516.80+4.37+37.51%67024.71%
DIA201211C002875002020-12-04 2:23PM EST287.5014.6414.4015.25+0.80+5.78%101021.68%
DIA201211C002890002020-12-04 2:19PM EST289.0013.2212.9513.65+0.69+5.51%91716.70%
DIA201211C002900002020-12-04 4:10PM EST290.0012.7012.0512.85+1.51+13.49%299020.70%
DIA201211C002910002020-12-04 3:51PM EST291.0011.5211.2511.90+1.20+11.63%553220.24%
DIA201211C002920002020-12-04 1:48PM EST292.0010.5710.2010.95+0.97+10.10%355819.63%
DIA201211C002930002020-12-04 12:23PM EST293.009.439.3010.05+0.65+7.40%225019.51%
DIA201211C002940002020-12-04 1:58PM EST294.008.648.408.95+0.96+12.50%58816.80%
DIA201211C002950002020-12-04 3:05PM EST295.008.007.558.10+1.75+28.00%9121617.07%
DIA201211C002960002020-12-04 3:43PM EST296.007.206.757.15+1.70+30.91%3519216.00%
DIA201211C002970002020-12-04 3:43PM EST297.006.505.956.55+0.60+10.17%8361617.81%
DIA201211C002980002020-12-04 3:47PM EST298.005.555.155.75+1.51+37.38%19025917.44%
DIA201211C002990002020-12-04 3:59PM EST299.005.004.605.00+1.55+44.93%2516217.16%
DIA201211C003000002020-12-04 4:05PM EST300.004.004.004.25+0.55+15.94%57283016.60%
DIA201211C003010002020-12-04 4:08PM EST301.003.553.253.60+0.79+28.62%30316616.38%
DIA201211C003020002020-12-04 4:09PM EST302.002.972.642.93+0.75+33.78%86232715.71%
DIA201211C003025002020-12-04 4:14PM EST302.502.712.352.69+0.82+43.39%2247515.82%
DIA201211C003030002020-12-04 4:14PM EST303.002.302.142.31+0.65+39.39%22818915.00%
DIA201211C003040002020-12-04 4:00PM EST304.001.971.671.84+0.60+43.80%22446814.81%
DIA201211C003050002020-12-04 4:09PM EST305.001.521.291.45+0.27+21.60%86353814.72%
DIA201211C003060002020-12-04 3:54PM EST306.001.151.101.15+0.27+30.68%16618314.82%
DIA201211C003070002020-12-04 4:10PM EST307.000.910.810.96+0.20+28.17%6814215.38%
DIA201211C003075002020-12-04 3:58PM EST307.500.800.710.86+0.17+26.98%7969315.50%
DIA201211C003080002020-12-04 4:09PM EST308.000.720.610.75+0.09+14.29%60128015.48%
DIA201211C003090002020-12-04 3:59PM EST309.000.530.420.50+0.06+12.77%12413314.80%
DIA201211C003100002020-12-04 4:10PM EST310.000.400.280.37-0.09-18.37%15319814.84%
DIA201211C003110002020-12-04 3:57PM EST311.000.290.180.31-0.06-17.14%1059815.43%
DIA201211C003125002020-12-04 3:57PM EST312.500.180.100.20-0.10-35.71%2905415.63%
DIA201211C003140002020-12-04 4:05PM EST314.000.120.090.12-0.05-29.41%3872215.67%
DIA201211C003150002020-12-04 3:54PM EST315.000.080.060.09-0.08-50.00%3929815.87%
DIA201211C003175002020-12-04 3:53PM EST317.500.040.000.07-0.05-55.56%49415217.68%
DIA201211C003200002020-12-04 4:10PM EST320.000.030.010.07-0.05-62.50%110020.02%
DIA201211C003250002020-12-04 2:35PM EST325.000.010.010.07-0.02-66.67%1018424.61%
DIA201211C003300002020-12-01 9:33AM EST330.000.010.000.010.00-410223.05%
DIA201211C003350002020-12-01 3:05PM EST335.000.010.000.070.00-12633.30%
DIA201211C003400002020-11-17 2:48PM EST340.000.010.000.070.00-10237.40%
PutsforDecember 11, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA201211P001350002020-12-01 3:37PM EST135.000.02-0.060.00--1214.84%
DIA201211P001500002020-12-04 9:30AM EST150.000.010.000.06-0.04-80.00%414175.78%
DIA201211P001850002020-12-01 3:37PM EST185.000.02-0.070.00--1137.50%
DIA201211P001900002020-11-03 2:00PM EST190.000.250.000.070.00--2121.88%
DIA201211P002000002020-11-04 9:38AM EST200.000.280.000.070.00-80184109.38%
DIA201211P002050002020-11-16 11:22AM EST205.000.040.000.060.00-44101.56%
DIA201211P002100002020-11-30 12:23PM EST210.000.010.000.060.00-183396.09%
DIA201211P002150002020-11-25 9:30AM EST215.000.070.000.060.00-4990.23%
DIA201211P002200002020-11-23 9:56AM EST220.000.040.000.070.00-11685.94%
DIA201211P002250002020-12-04 12:15PM EST225.000.010.000.03-0.01-50.00%97174.22%
DIA201211P002300002020-11-20 3:07PM EST230.000.080.000.070.00-21175.00%
DIA201211P002350002020-12-04 12:14PM EST235.000.010.000.04-0.02-66.67%14465.63%
DIA201211P002400002020-12-02 9:55AM EST240.000.110.000.090.00-41666.02%
DIA201211P002425002020-11-10 9:35AM EST242.500.440.000.090.00-11263.48%
DIA201211P002450002020-11-20 3:00PM EST245.000.160.000.100.00-2461.52%
DIA201211P002475002020-11-04 12:57PM EST247.501.560.000.100.00-1158.98%
DIA201211P002500002020-12-03 4:13PM EST250.000.010.000.10-0.01-50.00%1014556.25%
DIA201211P002520002020-11-23 9:30AM EST252.000.280.000.100.00-1554.10%
DIA201211P002525002020-12-02 12:24PM EST252.500.060.000.100.00-10010153.52%
DIA201211P002530002020-11-09 9:49AM EST253.000.650.000.100.00-1153.13%
DIA201211P002540002020-11-23 9:30AM EST254.000.260.000.100.00-1251.95%
DIA201211P002550002020-12-01 9:30AM EST255.000.070.000.100.00-303850.98%
DIA201211P002560002020-12-02 2:57PM EST256.000.080.000.100.00-232550.00%
DIA201211P002570002020-11-10 12:22PM EST257.000.990.000.100.00-2553.52%
DIA201211P002575002020-12-03 11:14AM EST257.500.080.000.100.00-1252.93%
DIA201211P002580002020-12-02 2:54PM EST258.000.080.000.100.00-274052.34%
DIA201211P002590002020-12-02 2:48PM EST259.000.080.000.100.00-132551.27%
DIA201211P002600002020-12-04 3:39PM EST260.000.040.000.05-0.01-20.00%187745.90%
DIA201211P002610002020-12-02 9:47AM EST261.000.080.000.100.00-91249.02%
DIA201211P002620002020-11-20 3:09PM EST262.000.500.000.110.00-105548.63%
DIA201211P002625002020-12-04 3:39PM EST262.500.040.000.11+0.03+300.00%104448.05%
DIA201211P002630002020-12-02 9:40AM EST263.000.090.000.110.00-145247.46%
DIA201211P002640002020-12-01 11:04AM EST264.000.080.000.110.00-46746.39%
DIA201211P002650002020-12-02 12:59PM EST265.000.110.000.110.00-320445.31%
DIA201211P002660002020-11-27 10:14AM EST266.000.200.000.110.00-21444.14%
DIA201211P002670002020-11-30 3:22PM EST267.000.210.000.110.00-13943.07%
DIA201211P002675002020-12-03 11:40AM EST267.500.050.000.110.00-11142.48%
DIA201211P002680002020-12-03 4:03PM EST268.000.060.000.120.00-17142.48%
DIA201211P002690002020-11-27 11:34AM EST269.000.250.010.120.00-4841.41%
DIA201211P002700002020-12-04 3:50PM EST270.000.050.000.12-0.05-50.00%2138540.23%
DIA201211P002710002020-12-03 9:41AM EST271.000.110.000.120.00-102739.16%
DIA201211P002720002020-12-04 3:50PM EST272.000.050.000.07-0.05-50.00%12312035.16%
DIA201211P002725002020-12-01 11:04AM EST272.500.180.000.130.00-48737.89%
DIA201211P002730002020-12-04 9:33AM EST273.000.100.010.13-0.01-9.09%15737.40%
DIA201211P002740002020-12-03 4:13PM EST274.000.150.000.140.00-79236.67%
DIA201211P002750002020-12-03 3:41PM EST275.000.150.010.120.00-5815334.67%
DIA201211P002760002020-12-03 9:42AM EST276.000.170.010.110.00-44033.11%
DIA201211P002770002020-12-04 2:24PM EST277.000.070.050.10-0.07-50.00%109731.54%
DIA201211P002775002020-12-04 2:18PM EST277.500.080.020.10-0.13-61.90%294430.96%
DIA201211P002780002020-12-04 3:11PM EST278.000.080.020.11-0.10-55.56%911430.86%
DIA201211P002790002020-12-04 2:26PM EST279.000.080.030.11-0.17-68.00%365629.79%
DIA201211P002800002020-12-04 3:50PM EST280.000.110.030.11-0.17-60.71%20965128.61%
DIA201211P002810002020-12-04 2:47PM EST281.000.100.040.14-0.18-64.29%219828.66%
DIA201211P002825002020-12-04 3:10PM EST282.500.140.050.15-0.13-48.15%4910427.25%
DIA201211P002840002020-12-04 3:50PM EST284.000.150.130.16-0.28-65.12%30716625.83%
DIA201211P002850002020-12-04 3:51PM EST285.000.190.140.20-0.33-63.46%38863125.73%
DIA201211P002860002020-12-04 3:43PM EST286.000.190.160.21-0.22-53.66%11325424.76%
DIA201211P002875002020-12-04 3:51PM EST287.500.250.200.27-0.35-58.33%6132024.15%
DIA201211P002890002020-12-04 3:51PM EST289.000.320.270.32-0.29-47.54%3124023.10%
DIA201211P002900002020-12-04 3:57PM EST290.000.330.330.39-0.58-63.74%82639722.85%
DIA201211P002910002020-12-04 3:53PM EST291.000.410.380.44-0.92-69.17%9152322.17%
DIA201211P002920002020-12-04 4:03PM EST292.000.450.410.48-0.72-61.54%3,2912,83621.24%
DIA201211P002930002020-12-04 4:14PM EST293.000.540.480.62-0.56-50.91%1049821.39%
DIA201211P002940002020-12-04 3:57PM EST294.000.670.580.70-1.19-63.98%9740020.63%
DIA201211P002950002020-12-04 4:14PM EST295.000.780.770.84-0.92-54.12%1,08882320.31%
DIA201211P002960002020-12-04 4:03PM EST296.000.800.881.01-1.38-63.30%22422320.04%
DIA201211P002970002020-12-04 4:03PM EST297.001.061.051.24-1.32-55.46%21867220.00%
DIA201211P002980002020-12-04 4:01PM EST298.001.191.261.45-1.36-53.33%80545619.53%
DIA201211P002990002020-12-04 4:04PM EST299.001.621.611.71-1.43-46.89%14857719.19%
DIA201211P003000002020-12-04 4:05PM EST300.001.801.851.99-1.45-44.62%83477818.71%
DIA201211P003010002020-12-04 4:10PM EST301.002.202.252.39-2.04-48.11%67617218.71%
DIA201211P003020002020-12-04 4:00PM EST302.002.502.542.80-2.20-46.81%7452818.48%
DIA201211P003025002020-12-04 3:59PM EST302.502.732.763.15-3.12-53.33%34619.12%
DIA201211P003030002020-12-04 4:03PM EST303.003.103.003.30-1.75-36.08%3501818.48%
DIA201211P003040002020-12-04 4:00PM EST304.003.353.503.80-2.15-39.09%10418.16%
DIA201211P003050002020-12-04 3:57PM EST305.004.204.104.50-2.81-40.09%615918.76%
DIA201211P003060002020-12-02 3:52PM EST306.008.084.705.300.00-1419.75%
DIA201211P003070002020-11-25 9:55AM EST307.009.755.556.100.00--120.53%
DIA201211P003080002020-12-04 12:23PM EST308.006.806.406.90-3.70-35.24%11221.11%
DIA201211P003090002020-12-04 3:57PM EST309.007.257.007.60-2.55-26.02%113220.73%
DIA201211P003100002020-11-30 2:11PM EST310.008.107.908.45-6.65-45.08%242821.24%
DIA201211P003150002020-12-04 3:27PM EST315.0013.3012.5013.40-6.70-33.50%4928.60%
DIA201211P003200002020-12-04 3:43PM EST320.0017.7017.4018.35-3.20-15.31%8135.13%
DIA201211P003250002020-11-23 1:18PM EST325.0030.1522.4023.400.00-10542.31%
DIA201211P003350002020-11-19 12:34PM EST335.0041.9032.4533.350.00-1853.86%
DIA201211P003400002020-11-25 1:07PM EST340.0041.0137.4538.350.00-2551.51%
DIA201211P003500002020-12-01 10:49AM EST350.0053.5047.4548.350.00-2061.38%