DIA - SPDR® Dow Jones Industrial Average ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
CallsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA180427C00165000 | 2018-04-06 11:52PM EDT | 165.00 | 77.75 | 74.35 | 74.85 | 0.00 | - | 47 | 0 | 0.00% |
| DIA180427C00185000 | 2018-04-20 11:46PM EDT | 185.00 | 59.75 | 59.40 | 59.80 | 0.00 | - | 2 | 0 | 90.23% |
| DIA180427C00190000 | 2018-03-23 11:44PM EDT | 190.00 | 57.49 | 51.15 | 51.55 | 0.00 | - | 10 | 20 | 0.00% |
| DIA180427C00195000 | 2018-03-27 10:18AM EDT | 195.00 | 47.37 | 44.75 | 45.20 | 0.00 | - | 10 | 20 | 0.00% |
| DIA180427C00200000 | 2018-04-05 12:38PM EDT | 200.00 | 45.26 | 39.50 | 40.05 | 0.00 | - | 5 | 16 | 0.00% |
| DIA180427C00210000 | 2018-04-02 11:14AM EDT | 210.00 | 28.40 | 33.10 | 33.55 | 0.00 | - | 10 | 15 | 0.00% |
| DIA180427C00212500 | 2018-03-28 9:39AM EDT | 212.50 | 30.00 | 27.90 | 27.75 | 0.00 | - | 23 | 23 | 0.00% |
| DIA180427C00215000 | 2018-04-02 11:16AM EDT | 215.00 | 23.75 | 28.20 | 28.60 | 0.00 | - | 10 | 31 | 0.00% |
| DIA180427C00217500 | 2018-04-02 12:06PM EDT | 217.50 | 19.40 | 25.80 | 26.20 | 0.00 | - | 16 | 26 | 0.00% |
| DIA180427C00220000 | 2018-04-16 10:52AM EDT | 220.00 | 25.40 | 24.50 | 24.85 | 0.00 | - | 51 | 32 | 48.00% |
| DIA180427C00222500 | 2018-04-05 9:48AM EDT | 222.50 | 22.00 | 17.80 | 18.25 | 0.00 | - | 6 | 11 | 0.00% |
| DIA180427C00225000 | 2018-04-16 10:41AM EDT | 225.00 | 20.85 | 19.50 | 19.90 | 0.00 | - | 4 | 40 | 40.87% |
| DIA180427C00227500 | 2018-04-18 12:32PM EDT | 227.50 | 20.30 | 17.00 | 17.40 | 0.00 | - | 1 | 36 | 36.62% |
| DIA180427C00230000 | 2018-04-19 9:51AM EDT | 230.00 | 16.40 | 14.55 | 14.95 | 0.00 | - | 5 | 72 | 33.25% |
| DIA180427C00232500 | 2018-04-19 2:03PM EDT | 232.50 | 13.83 | 12.10 | 12.45 | 0.00 | - | 14 | 123 | 28.76% |
| DIA180427C00234000 | 2018-04-20 11:46PM EDT | 234.00 | 10.58 | 10.65 | 11.00 | 0.00 | - | 22 | 0 | 26.81% |
| DIA180427C00235000 | 2018-04-19 9:48AM EDT | 235.00 | 11.58 | 9.70 | 10.05 | 0.00 | - | 1 | 113 | 25.66% |
| DIA180427C00236000 | 2018-04-20 10:08AM EDT | 236.00 | 10.30 | 8.75 | 9.10 | -0.75 | -6.79% | 1 | 99 | 24.39% |
| DIA180427C00237500 | 2018-04-18 11:46AM EDT | 237.50 | 10.65 | 7.40 | 7.70 | 0.00 | - | 10 | 67 | 22.56% |
| DIA180427C00238000 | 2018-04-20 11:19AM EDT | 238.00 | 7.12 | 6.95 | 7.25 | -2.74 | -27.79% | 1 | 230 | 22.07% |
| DIA180427C00239000 | 2018-04-20 4:00PM EDT | 239.00 | 6.30 | 6.10 | 6.40 | -2.00 | -24.10% | 56 | 184 | 21.44% |
| DIA180427C00240000 | 2018-04-20 3:56PM EDT | 240.00 | 5.25 | 5.35 | 5.55 | -1.57 | -23.02% | 60 | 351 | 20.53% |
| DIA180427C00241000 | 2018-04-20 3:23PM EDT | 241.00 | 4.13 | 4.50 | 4.70 | -1.57 | -27.54% | 11 | 260 | 19.36% |
| DIA180427C00242000 | 2018-04-20 3:40PM EDT | 242.00 | 3.73 | 3.80 | 3.95 | -1.12 | -23.09% | 35 | 250 | 18.74% |
| DIA180427C00242500 | 2018-04-20 4:14PM EDT | 242.50 | 3.45 | 3.35 | 3.60 | -1.45 | -29.59% | 30 | 290 | 18.48% |
| DIA180427C00243000 | 2018-04-20 3:57PM EDT | 243.00 | 3.10 | 3.10 | 3.25 | -1.35 | -30.34% | 226 | 514 | 18.12% |
| DIA180427C00244000 | 2018-04-20 4:10PM EDT | 244.00 | 2.45 | 2.44 | 2.54 | -1.39 | -36.20% | 174 | 414 | 16.98% |
| DIA180427C00245000 | 2018-04-20 4:09PM EDT | 245.00 | 1.90 | 1.88 | 1.98 | -1.12 | -37.09% | 852 | 1,060 | 16.49% |
| DIA180427C00246000 | 2018-04-20 4:14PM EDT | 246.00 | 1.37 | 1.36 | 1.47 | -1.08 | -44.08% | 510 | 476 | 15.83% |
| DIA180427C00247000 | 2018-04-20 3:59PM EDT | 247.00 | 1.05 | 1.02 | 1.06 | -0.85 | -44.74% | 979 | 851 | 15.33% |
| DIA180427C00247500 | 2018-04-20 3:50PM EDT | 247.50 | 0.76 | 0.79 | 0.89 | -0.97 | -56.07% | 95 | 500 | 15.14% |
| DIA180427C00248000 | 2018-04-20 3:58PM EDT | 248.00 | 0.69 | 0.68 | 0.74 | -0.80 | -53.69% | 426 | 839 | 14.94% |
| DIA180427C00249000 | 2018-04-20 4:04PM EDT | 249.00 | 0.47 | 0.40 | 0.49 | -0.55 | -53.92% | 592 | 752 | 14.54% |
| DIA180427C00250000 | 2018-04-20 3:58PM EDT | 250.00 | 0.30 | 0.24 | 0.32 | -0.45 | -60.00% | 737 | 996 | 14.33% |
| DIA180427C00251000 | 2018-04-20 3:58PM EDT | 251.00 | 0.18 | 0.12 | 0.21 | -0.26 | -59.09% | 160 | 512 | 14.31% |
| DIA180427C00252000 | 2018-04-20 3:58PM EDT | 252.00 | 0.11 | 0.06 | 0.14 | -0.24 | -68.57% | 65 | 634 | 14.41% |
| DIA180427C00252500 | 2018-04-20 3:44PM EDT | 252.50 | 0.10 | 0.04 | 0.12 | -0.12 | -54.55% | 45 | 302 | 14.65% |
| DIA180427C00253000 | 2018-04-20 3:19PM EDT | 253.00 | 0.09 | 0.05 | 0.10 | -0.07 | -43.75% | 83 | 202 | 14.80% |
| DIA180427C00254000 | 2018-04-20 11:41AM EDT | 254.00 | 0.06 | 0.01 | 0.08 | -0.04 | -40.00% | 7 | 324 | 15.48% |
| DIA180427C00255000 | 2018-04-20 3:59PM EDT | 255.00 | 0.04 | 0.01 | 0.07 | -0.03 | -42.86% | 19 | 342 | 16.41% |
| DIA180427C00256000 | 2018-04-20 9:34AM EDT | 256.00 | 0.01 | 0.00 | 0.06 | -0.18 | -94.74% | 1 | 124 | 17.19% |
| DIA180427C00257000 | 2018-04-20 1:10PM EDT | 257.00 | 0.04 | 0.00 | 0.06 | +0.01 | +33.33% | 3 | 173 | 18.36% |
| DIA180427C00257500 | 2018-04-20 3:43PM EDT | 257.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 26 | 58 | 18.46% |
| DIA180427C00258000 | 2018-04-19 12:25PM EDT | 258.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 54 | 19.04% |
| DIA180427C00259000 | 2018-04-18 10:47AM EDT | 259.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 37 | 20.12% |
| DIA180427C00260000 | 2018-04-20 2:40PM EDT | 260.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 31 | 164 | 19.83% |
| DIA180427C00262500 | 2018-04-20 3:44PM EDT | 262.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 53 | 23.34% |
| DIA180427C00265000 | 2018-04-18 3:30PM EDT | 265.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 519 | 25.98% |
| DIA180427C00267500 | 2018-04-13 11:39AM EDT | 267.50 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 5 | 88 | 28.52% |
| DIA180427C00270000 | 2018-04-09 3:18PM EDT | 270.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 110 | 30.08% |
| DIA180427C00272500 | 2018-04-16 9:33AM EDT | 272.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 32.42% |
| DIA180427C00275000 | 2018-04-06 3:51PM EDT | 275.00 | 0.02 | 0.00 | 0.07 | -0.04 | -66.67% | 2 | 3 | 38.77% |
| DIA180427C00277500 | 2018-04-16 9:33AM EDT | 277.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 35.55% |
| DIA180427C00282500 | 2018-03-28 9:40AM EDT | 282.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 48.63% |
PutsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA180427P00165000 | 2018-04-20 9:30AM EDT | 165.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 10 | 26 | 98.44% |
| DIA180427P00170000 | 2018-04-04 4:23PM EDT | 170.00 | 0.08 | 0.01 | 0.09 | 0.00 | - | 3 | 3 | 103.13% |
| DIA180427P00175000 | 2018-04-04 1:25PM EDT | 175.00 | 0.09 | 0.02 | 0.10 | -0.03 | -25.00% | 25 | 60 | 97.66% |
| DIA180427P00180000 | 2018-04-19 3:30PM EDT | 180.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 40 | 79.69% |
| DIA180427P00185000 | 2018-04-06 10:28AM EDT | 185.00 | 0.08 | 0.08 | 0.18 | -0.06 | -42.86% | 26 | 1 | 91.41% |
| DIA180427P00190000 | 2018-04-18 11:58AM EDT | 190.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 22 | 68.75% |
| DIA180427P00195000 | 2018-03-29 11:53PM EDT | 195.00 | 0.33 | 0.15 | 0.22 | 0.00 | - | 1 | 1 | 80.08% |
| DIA180427P00200000 | 2018-04-18 1:57PM EDT | 200.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 120 | 272 | 57.03% |
| DIA180427P00205000 | 2018-04-18 9:37AM EDT | 205.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 34 | 224 | 51.56% |
| DIA180427P00207500 | 2018-04-18 10:06AM EDT | 207.50 | 0.08 | 0.00 | 0.07 | 0.00 | - | 52 | 63 | 52.73% |
| DIA180427P00210000 | 2018-04-13 12:11PM EDT | 210.00 | 0.09 | 0.06 | 0.13 | -0.09 | -50.00% | 3 | 104 | 51.47% |
| DIA180427P00211000 | 2018-04-20 11:49PM EDT | 211.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 48.83% |
| DIA180427P00212000 | 2018-04-20 11:49PM EDT | 212.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 47.46% |
| DIA180427P00212500 | 2018-04-09 12:55PM EDT | 212.50 | 0.22 | 0.07 | 0.15 | 0.00 | - | 1 | 28 | 51.47% |
| DIA180427P00214000 | 2018-04-20 11:49PM EDT | 214.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 100 | 100 | 45.51% |
| DIA180427P00215000 | 2018-04-20 12:55PM EDT | 215.00 | 0.03 | 0.01 | 0.09 | -0.06 | -66.67% | 10 | 76 | 44.14% |
| DIA180427P00217500 | 2018-04-05 9:53AM EDT | 217.50 | 0.38 | 0.48 | 0.64 | 0.00 | - | 1 | 66 | 57.08% |
| DIA180427P00220000 | 2018-04-13 11:39AM EDT | 220.00 | 0.16 | 0.12 | 0.19 | -0.03 | -15.79% | 21 | 217 | 42.19% |
| DIA180427P00222000 | 2018-04-20 11:49PM EDT | 222.00 | 0.11 | 0.03 | 0.11 | 0.00 | - | 1 | 1 | 35.65% |
| DIA180427P00222500 | 2018-04-17 2:04PM EDT | 222.50 | 0.09 | 0.03 | 0.11 | 0.00 | - | 100 | 398 | 34.96% |
| DIA180427P00225000 | 2018-04-18 3:02PM EDT | 225.00 | 0.09 | 0.04 | 0.10 | 0.00 | - | 120 | 429 | 30.86% |
| DIA180427P00227000 | 2018-04-18 12:08PM EDT | 227.00 | 0.13 | 0.05 | 0.13 | 0.00 | - | 8 | 15 | 29.40% |
| DIA180427P00227500 | 2018-04-20 11:03AM EDT | 227.50 | 0.11 | 0.07 | 0.13 | -0.02 | -15.38% | 40 | 376 | 28.71% |
| DIA180427P00229000 | 2018-04-20 11:49PM EDT | 229.00 | 0.15 | 0.09 | 0.14 | 0.00 | - | 1 | 6 | 26.86% |
| DIA180427P00230000 | 2018-04-20 3:18PM EDT | 230.00 | 0.17 | 0.11 | 0.15 | +0.02 | +13.33% | 43 | 628 | 25.73% |
| DIA180427P00231000 | 2018-04-20 11:49PM EDT | 231.00 | 0.18 | 0.09 | 0.17 | 0.00 | - | 10 | 10 | 24.85% |
| DIA180427P00232000 | 2018-04-20 3:04PM EDT | 232.00 | 0.20 | 0.11 | 0.19 | -0.14 | -41.18% | 7 | 61 | 23.88% |
| DIA180427P00232500 | 2018-04-20 4:01PM EDT | 232.50 | 0.18 | 0.13 | 0.20 | -0.02 | -10.00% | 271 | 251 | 23.34% |
| DIA180427P00233000 | 2018-04-20 4:12PM EDT | 233.00 | 0.19 | 0.16 | 0.22 | -0.01 | -5.00% | 1,783 | 102 | 23.05% |
| DIA180427P00234000 | 2018-04-20 11:49PM EDT | 234.00 | 0.34 | 0.20 | 0.25 | 0.00 | - | 10 | 1 | 22.10% |
| DIA180427P00235000 | 2018-04-20 3:57PM EDT | 235.00 | 0.34 | 0.24 | 0.30 | +0.07 | +25.93% | 249 | 581 | 21.39% |
| DIA180427P00236000 | 2018-04-20 3:09PM EDT | 236.00 | 0.50 | 0.30 | 0.36 | +0.10 | +25.00% | 37 | 272 | 20.66% |
| DIA180427P00237000 | 2018-04-20 3:44PM EDT | 237.00 | 0.50 | 0.36 | 0.43 | +0.16 | +47.06% | 28 | 160 | 19.87% |
| DIA180427P00237500 | 2018-04-20 3:44PM EDT | 237.50 | 0.56 | 0.38 | 0.48 | +0.21 | +60.00% | 21 | 141 | 19.63% |
| DIA180427P00238000 | 2018-04-20 3:57PM EDT | 238.00 | 0.58 | 0.44 | 0.53 | +0.10 | +20.83% | 89 | 385 | 19.29% |
| DIA180427P00239000 | 2018-04-20 3:38PM EDT | 239.00 | 0.78 | 0.58 | 0.66 | +0.32 | +69.57% | 92 | 412 | 18.73% |
| DIA180427P00240000 | 2018-04-20 4:02PM EDT | 240.00 | 0.75 | 0.73 | 0.83 | +0.08 | +11.94% | 1,010 | 671 | 18.26% |
| DIA180427P00241000 | 2018-04-20 4:06PM EDT | 241.00 | 0.97 | 0.91 | 1.01 | +0.22 | +29.33% | 159 | 319 | 17.53% |
| DIA180427P00242000 | 2018-04-20 3:58PM EDT | 242.00 | 1.39 | 1.14 | 1.23 | +0.54 | +63.53% | 327 | 473 | 16.80% |
| DIA180427P00242500 | 2018-04-20 4:13PM EDT | 242.50 | 1.31 | 1.28 | 1.40 | +0.01 | +0.77% | 179 | 1,323 | 16.75% |
| DIA180427P00243000 | 2018-04-20 3:59PM EDT | 243.00 | 1.63 | 1.46 | 1.56 | +0.55 | +50.93% | 517 | 593 | 16.50% |
| DIA180427P00244000 | 2018-04-20 4:14PM EDT | 244.00 | 1.89 | 1.78 | 1.91 | +0.60 | +46.51% | 792 | 793 | 15.87% |
| DIA180427P00245000 | 2018-04-20 4:06PM EDT | 245.00 | 2.30 | 2.25 | 2.36 | +0.68 | +41.98% | 2,334 | 673 | 15.45% |
| DIA180427P00246000 | 2018-04-20 4:00PM EDT | 246.00 | 2.72 | 2.69 | 2.85 | +0.77 | +39.49% | 553 | 745 | 14.75% |
| DIA180427P00247000 | 2018-04-20 3:42PM EDT | 247.00 | 3.55 | 3.25 | 3.45 | +1.10 | +44.90% | 1,076 | 752 | 14.26% |
| DIA180427P00247500 | 2018-04-20 3:57PM EDT | 247.50 | 3.90 | 3.55 | 3.85 | +0.65 | +20.00% | 34 | 337 | 14.61% |
| DIA180427P00248000 | 2018-04-20 4:09PM EDT | 248.00 | 4.10 | 3.90 | 4.20 | +1.33 | +48.01% | 215 | 742 | 14.38% |
| DIA180427P00249000 | 2018-04-20 3:59PM EDT | 249.00 | 4.95 | 4.65 | 5.00 | +0.87 | +21.32% | 29 | 209 | 14.43% |
| DIA180427P00250000 | 2018-04-20 2:21PM EDT | 250.00 | 5.70 | 5.50 | 5.85 | +1.70 | +42.50% | 76 | 165 | 14.48% |
| DIA180427P00251000 | 2018-04-18 11:01AM EDT | 251.00 | 4.08 | 6.40 | 6.75 | 0.00 | - | 12 | 144 | 14.65% |
| DIA180427P00252000 | 2018-04-20 3:13PM EDT | 252.00 | 8.24 | 7.30 | 7.70 | +3.29 | +66.46% | 7 | 39 | 15.28% |
| DIA180427P00252500 | 2018-04-17 3:06PM EDT | 252.50 | 5.14 | 7.80 | 8.20 | 0.00 | - | 2 | 16 | 16.07% |
| DIA180427P00253000 | 2018-04-20 9:34AM EDT | 253.00 | 6.84 | 8.30 | 8.65 | +0.76 | +12.50% | 5 | 29 | 15.63% |
| DIA180427P00254000 | 2018-04-19 3:50PM EDT | 254.00 | 7.37 | 9.25 | 9.65 | 0.00 | - | 4 | 59 | 17.04% |
| DIA180427P00255000 | 2018-04-20 11:09AM EDT | 255.00 | 10.40 | 10.25 | 10.65 | +3.00 | +40.54% | 4 | 23 | 18.41% |
| DIA180427P00256000 | 2018-04-06 1:49PM EDT | 256.00 | 16.00 | 16.50 | 17.05 | +3.40 | +26.98% | 6 | 119 | 72.19% |
| DIA180427P00257000 | 2018-03-23 3:04PM EDT | 257.00 | 20.36 | 20.85 | 21.55 | +10.71 | +110.98% | 11 | 13 | 101.61% |
| DIA180427P00257500 | 2018-03-21 2:15PM EDT | 257.50 | 9.10 | 21.35 | 22.00 | 0.00 | - | 17 | 117 | 102.71% |
| DIA180427P00258000 | 2018-04-09 1:00PM EDT | 258.00 | 15.20 | 14.25 | 14.65 | 0.00 | - | 2 | 78 | 38.92% |
| DIA180427P00259000 | 2018-04-02 1:27PM EDT | 259.00 | 24.35 | 16.00 | 16.40 | 0.00 | - | 1 | 1 | 49.05% |
| DIA180427P00260000 | 2018-04-17 1:31PM EDT | 260.00 | 12.39 | 15.25 | 15.65 | 0.00 | - | 8 | 16 | 24.95% |
| DIA180427P00262500 | 2018-04-02 3:25PM EDT | 262.50 | 27.81 | 19.45 | 19.85 | 0.00 | - | 2 | 0 | 52.86% |
| DIA180427P00265000 | 2018-04-06 11:54PM EDT | 265.00 | 20.25 | 25.30 | 25.85 | 0.00 | - | 6 | 2 | 90.92% |
| DIA180427P00270000 | 2018-04-20 11:19AM EDT | 270.00 | 25.56 | 25.25 | 25.65 | +1.26 | +5.19% | 12 | 6 | 36.91% |
