DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA171027C001990002017-09-22 11:50PM EDT199.0024.9332.7035.800.00-10087.21%
DIA171027C002000002017-09-22 11:50PM EDT200.0023.5331.2034.800.00-10075.98%
DIA171027C002110002017-09-15 11:54PM EDT211.0011.6020.3524.150.00-4060.45%
DIA171027C002120002017-10-13 11:52PM EDT212.0016.8018.8023.100.00-10090.36%
DIA171027C002130002017-10-04 12:37PM EDT213.0013.9317.7522.100.00-1087.45%
DIA171027C002140002017-09-22 11:50PM EDT214.0010.1318.0520.750.00-4057.03%
DIA171027C002150002017-09-29 11:58PM EDT215.009.2517.0519.750.00-1054.69%
DIA171027C002170002017-10-23 9:34AM EDT217.0015.9515.1516.10+3.80+31.28%5543.51%
DIA171027C002180002017-10-12 1:45PM EDT218.0010.8214.5016.200.00-1060.55%
DIA171027C002190002017-10-16 11:24AM EDT219.0010.1512.7514.800.00-3251.86%
DIA171027C002200002017-10-20 3:40PM EDT220.0013.0412.7513.95+1.79+15.91%6151.47%
DIA171027C002210002017-10-19 1:01PM EDT221.0010.3011.4513.050.00-44850.17%
DIA171027C002220002017-10-23 1:59PM EDT222.0011.309.1013.25+0.28+2.54%36362.23%
DIA171027C002225002017-10-20 1:39PM EDT222.5010.5110.4011.20+2.17+26.02%61341.16%
DIA171027C002230002017-10-23 11:38AM EDT223.0010.509.4010.10+0.52+5.21%35130.13%
DIA171027C002240002017-10-23 3:58PM EDT224.008.808.4010.05+0.03+0.34%1724741.75%
DIA171027C002250002017-10-23 3:34PM EDT225.008.076.159.450.00-1635043.63%
DIA171027C002260002017-10-23 3:44PM EDT226.006.906.607.10-0.21-2.95%1768823.12%
DIA171027C002270002017-10-23 3:44PM EDT227.005.905.656.05-0.04-0.67%811119.87%
DIA171027C002275002017-10-23 10:22AM EDT227.506.135.055.55+0.57+10.25%18818.68%
DIA171027C002280002017-10-23 12:34PM EDT228.005.444.655.10+0.44+8.80%1471018.19%
DIA171027C002290002017-10-23 11:43AM EDT229.004.503.654.15+0.30+7.14%1129016.26%
DIA171027C002300002017-10-23 3:36PM EDT230.003.102.853.20-0.30-8.82%23961414.09%
DIA171027C002325002017-10-23 3:57PM EDT232.501.030.981.15-0.39-27.46%5263,0159.89%
DIA171027C002350002017-10-23 3:57PM EDT235.000.160.150.22-0.11-40.74%1,1759128.94%
DIA171027C002375002017-10-23 11:34AM EDT237.500.070.000.05-0.02-22.22%227110.25%
DIA171027C002400002017-10-23 3:43PM EDT240.000.020.000.040.00-315013.87%
DIA171027C002425002017-10-23 6:54PM EDT242.500.010.000.010.00-33014.45%
DIA171027C002450002017-10-23 6:54PM EDT245.000.010.000.010.00-20017.58%
DIA171027C002475002017-10-20 11:58PM EDT247.500.040.000.040.00-10024.61%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA171027P001850002017-10-09 11:55AM EDT185.000.020.000.030.00-815971.09%
DIA171027P001900002017-10-13 9:40AM EDT190.000.020.000.040.00-102665.23%
DIA171027P001950002017-09-29 11:44PM EDT195.000.080.040.140.00-101169.34%
DIA171027P002000002017-10-20 2:09PM EDT200.000.030.000.03-0.04-57.14%15026752.34%
DIA171027P002025002017-10-16 10:04AM EDT202.500.040.000.04-0.37-90.24%101350.39%
DIA171027P002050002017-10-23 11:19AM EDT205.000.020.000.04+0.01+100.00%54446.48%
DIA171027P002075002017-10-16 10:41AM EDT207.500.060.010.07-0.07-53.85%51645.90%
DIA171027P002100002017-10-20 2:40PM EDT210.000.030.000.07-0.02-40.00%939541.70%
DIA171027P002110002017-10-03 10:11AM EDT211.000.180.090.210.00-122648.15%
DIA171027P002120002017-10-17 11:06AM EDT212.000.070.000.070.00-12138.28%
DIA171027P002125002017-10-20 10:02AM EDT212.500.050.000.07-0.10-66.67%909837.50%
DIA171027P002130002017-10-06 1:35PM EDT213.000.210.110.23+0.04+23.53%2541945.12%
DIA171027P002140002017-10-12 3:21PM EDT214.000.110.070.150.00-438739.75%
DIA171027P002150002017-10-23 2:23PM EDT215.000.050.000.05+0.02+66.67%168731.64%
DIA171027P002160002017-10-05 10:27AM EDT216.000.240.160.290.00-1525641.21%
DIA171027P002170002017-10-17 10:56AM EDT217.000.100.020.090.00-13931.25%
DIA171027P002175002017-10-16 9:40AM EDT217.500.120.080.15-0.16-57.14%1633.30%
DIA171027P002180002017-10-23 3:42PM EDT218.000.030.020.07-0.02-40.00%221928.32%
DIA171027P002190002017-10-23 9:54AM EDT219.000.030.000.07-0.24-88.89%140926.66%
DIA171027P002200002017-10-19 10:52AM EDT220.000.140.040.110.00-519826.95%
DIA171027P002210002017-10-23 9:36AM EDT221.000.050.000.08-0.01-16.67%605723.73%
DIA171027P002220002017-10-23 12:17PM EDT222.000.040.010.08-0.04-50.00%139922.07%
DIA171027P002225002017-10-13 1:42PM EDT222.500.290.190.33-0.09-23.68%75828.76%
DIA171027P002230002017-10-20 10:06AM EDT223.000.060.060.13-0.06-50.00%1201,76222.27%
DIA171027P002240002017-10-23 12:09PM EDT224.000.050.050.10-0.03-37.50%151819.34%
DIA171027P002250002017-10-23 3:37PM EDT225.000.090.050.11-0.02-18.18%7278617.82%
DIA171027P002260002017-10-23 2:05PM EDT226.000.060.070.13-0.04-40.00%36,19616.50%
DIA171027P002270002017-10-23 4:02PM EDT227.000.110.090.12-0.04-26.67%15832914.26%
DIA171027P002275002017-10-23 3:36PM EDT227.500.120.100.17-0.03-20.00%4213214.50%
DIA171027P002280002017-10-23 4:13PM EDT228.000.140.120.15-0.04-22.22%5684012.99%
DIA171027P002290002017-10-23 3:57PM EDT229.000.200.170.24-0.01-4.76%2811,35412.50%
DIA171027P002300002017-10-23 4:04PM EDT230.000.280.260.31+0.01+3.70%9382,63111.08%
DIA171027P002325002017-10-23 4:00PM EDT232.500.900.730.88+0.20+28.57%1,4111,4468.78%
DIA171027P002350002017-10-23 3:57PM EDT235.002.502.402.58+0.35+16.28%2331559.08%
DIA171027P002375002017-10-23 3:46PM EDT237.504.704.505.05-0.25-5.05%101014.19%
DIA171027P002400002017-10-23 11:52AM EDT240.006.706.508.05-0.35-4.96%15327.86%
DIA171027P002475002017-10-23 10:22AM EDT247.5013.9812.6017.20-2.67-16.04%1167.55%