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 EDT130.0093.4499.20103.350.00-1730505.57%
DIA171020C001650002017-09-15 11:54PM EDT165.0056.7564.2068.350.00-10326.07%
DIA171020C001700002017-10-18 2:31PM EDT170.0061.1159.2063.350.00-63303.03%
DIA171020C001780002017-09-08 11:55PM EDT178.0040.3751.2055.350.00-50267.09%
DIA171020C001800002017-10-06 11:47PM EDT180.0047.4549.2053.400.00-22260.25%
DIA171020C001830002017-09-18 12:26PM EDT183.0040.2546.2050.400.00-11247.07%
DIA171020C001840002017-10-18 10:19AM EDT184.0046.9045.0549.400.00-55242.68%
DIA171020C001850002017-09-15 11:54PM EDT185.0037.3044.2048.400.00-168238.33%
DIA171020C001860002017-09-07 12:29PM EDT186.0032.0843.0547.400.00-40233.98%
DIA171020C001870002017-08-25 11:45PM EDT187.0031.3542.2046.400.00-30229.64%
DIA171020C001890002017-08-18 11:56PM EDT189.0029.7440.3544.150.00-10211.91%
DIA171020C001900002017-10-19 10:09AM EDT190.0040.6741.0042.55+7.17+21.40%88126.95%
DIA171020C001930002017-10-19 10:20AM EDT193.0037.6836.2040.20+7.13+23.34%55196.97%
DIA171020C001940002017-10-18 10:07AM EDT194.0037.0735.2039.250.00-50194.48%
DIA171020C001950002017-09-15 10:26AM EDT195.0027.5036.1037.450.00-66112.50%
DIA171020C001970002017-10-19 2:11PM EDT197.0034.3533.9536.30+7.70+28.89%58135.16%
DIA171020C001990002017-10-12 11:45AM EDT199.0030.2830.2034.500.00-59181.25%
DIA171020C002000002017-10-19 12:11PM EDT200.0030.9631.3531.85-0.24-0.77%941105.86%
DIA171020C002020002017-10-19 1:52PM EDT202.0029.3928.8530.20+11.19+61.48%2222121.97%
DIA171020C002030002017-10-05 10:16AM EDT203.0023.8028.4028.700.00-2031378.52%
DIA171020C002040002017-10-10 9:53AM EDT204.0024.3027.3527.700.00-1475.78%
DIA171020C002050002017-10-19 3:39PM EDT205.0026.6526.3527.25+0.15+0.57%258886.33%
DIA171020C002060002017-08-11 10:49AM EDT206.0014.4024.9527.300.00-550104.49%
DIA171020C002070002017-10-10 3:05PM EDT207.0021.1923.8026.300.00-5597.27%
DIA171020C002080002017-10-11 12:46PM EDT208.0020.5722.7525.300.00-4892.68%
DIA171020C002090002017-09-14 10:49AM EDT209.0013.3521.7524.300.00-62289.36%
DIA171020C002100002017-10-19 3:15PM EDT210.0021.5521.0022.50+0.05+0.23%20416667.19%
DIA171020C002110002017-10-19 3:42PM EDT211.0020.5620.0021.50+3.01+17.15%613164.45%
DIA171020C002120002017-10-19 3:05PM EDT212.0019.4818.3521.30+3.17+19.44%3427567.97%
DIA171020C002130002017-10-18 1:27PM EDT213.0018.5017.5020.350.00-514471.09%
DIA171020C002140002017-10-19 9:36AM EDT214.0017.0516.5018.05-0.50-2.85%1015873.83%
DIA171020C002150002017-10-19 3:43PM EDT215.0016.5415.3517.00-0.02-0.12%46249268.31%
DIA171020C002160002017-10-19 11:59AM EDT216.0015.1014.9517.30-0.32-2.08%626270.02%
DIA171020C002170002017-10-19 1:19PM EDT217.0014.2413.3015.35-0.27-1.86%933674.02%
DIA171020C002180002017-10-19 3:18PM EDT218.0013.5412.9514.25+1.82+15.53%7157467.19%
DIA171020C002190002017-10-19 2:28PM EDT219.0012.4312.6513.30-0.09-0.72%4442653.91%
DIA171020C002200002017-10-19 3:56PM EDT220.0011.5511.6512.25-0.08-0.69%1,1291,04959.77%
DIA171020C002210002017-10-19 3:48PM EDT221.0010.549.2012.35-0.01-0.09%46642781.54%
DIA171020C002220002017-10-19 3:53PM EDT222.009.459.0011.25-0.07-0.74%8911,11574.90%
DIA171020C002225002017-10-18 3:22PM EDT222.509.157.2510.800.00-104073.58%
DIA171020C002230002017-10-19 3:57PM EDT223.008.637.659.25+0.02+0.23%1,3341,86448.34%
DIA171020C002240002017-10-19 3:58PM EDT224.007.657.108.20+0.18+2.41%1,2411,45743.16%
DIA171020C002250002017-10-19 3:57PM EDT225.006.616.157.25+0.08+1.23%5,9436,79340.48%
DIA171020C002260002017-10-19 4:00PM EDT226.005.655.156.25+0.03+0.53%1,0731,60136.38%
DIA171020C002270002017-10-19 3:57PM EDT227.004.554.055.15-0.06-1.30%8201,20230.03%
DIA171020C002275002017-10-19 3:56PM EDT227.504.053.604.65-0.05-1.22%978627.93%
DIA171020C002280002017-10-19 3:59PM EDT228.003.653.154.00+0.15+4.29%2,1692,33622.56%
DIA171020C002290002017-10-19 3:55PM EDT229.002.602.193.25+0.10+4.00%2602,65323.29%
DIA171020C002300002017-10-19 4:00PM EDT230.001.641.691.88-0.11-6.29%1,6521,91311.72%
DIA171020C002310002017-10-19 3:59PM EDT231.000.660.470.83-0.16-19.51%8952,9576.28%
DIA171020C002320002017-10-19 4:00PM EDT232.000.090.100.21-0.21-70.00%5828745.23%
DIA171020C002325002017-10-19 3:21PM EDT232.500.060.030.09-0.10-62.50%421445.37%
DIA171020C002330002017-10-19 10:18AM EDT233.000.020.000.05-0.07-77.78%11756.15%
DIA171020C002340002017-10-19 10:19AM EDT234.000.020.000.02+0.01+100.00%552147.62%
DIA171020C002350002017-10-19 9:30AM EDT235.000.040.000.02-0.01-20.00%431610.25%
DIA171020C002360002017-10-06 2:42PM EDT236.000.040.000.04-0.01-20.00%20214.36%
DIA171020C002370002017-10-19 12:30PM EDT237.000.010.000.03-0.01-50.00%17316.21%
DIA171020C002380002017-08-04 11:55PM EDT238.000.040.010.070.00-10021.58%
DIA171020C002400002017-09-29 11:58PM EDT240.000.030.000.050.00-1125.29%
DIA171020C002550002017-07-28 11:55PM EDT255.000.030.000.030.00-100050.78%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA171020P001300002017-08-25 11:47PM EDT130.000.030.000.040.00-11271.88%
DIA171020P001350002017-08-18 11:57PM EDT135.000.050.010.100.00-33281.25%
DIA171020P001400002017-08-03 11:03AM EDT140.000.050.010.070.00-5252254.69%
DIA171020P001450002017-09-26 10:06AM EDT145.000.010.000.030.00-10236217.19%
DIA171020P001500002017-08-14 12:11PM EDT150.000.050.030.140.00-25175242.19%
DIA171020P001550002017-08-25 11:15AM EDT155.000.040.010.070.00-25177207.81%
DIA171020P001600002017-10-18 10:19AM EDT160.000.010.000.030.00-5257175.00%
DIA171020P001650002017-10-19 10:09AM EDT165.000.030.000.03+0.02+200.00%8275160.94%
DIA171020P001700002017-10-06 2:23PM EDT170.000.010.000.02-0.04-80.00%50226142.19%
DIA171020P001710002017-09-15 9:44AM EDT171.000.040.000.10-0.15-78.95%42164.84%
DIA171020P001720002017-09-15 2:49PM EDT172.000.020.000.11-0.12-85.71%35163.28%
DIA171020P001730002017-09-19 10:34AM EDT173.000.030.020.050.00-387153.13%
DIA171020P001740002017-09-01 11:36AM EDT174.000.080.060.13-0.07-46.67%2931168.75%
DIA171020P001750002017-10-19 2:11PM EDT175.000.010.000.03-0.02-66.67%529134.38%
DIA171020P001760002017-09-29 10:05AM EDT176.000.020.000.04-0.22-91.67%52135.94%
DIA171020P001770002017-10-19 1:52PM EDT177.000.010.000.030.00-1163129.69%
DIA171020P001780002017-09-12 4:02PM EDT178.000.060.000.280.00-1311165.63%
DIA171020P001790002017-08-14 10:53AM EDT179.000.270.250.370.00-17183.79%
DIA171020P001800002017-09-27 1:40PM EDT180.000.020.000.050.00-29347128.91%
DIA171020P001810002017-08-23 3:53PM EDT181.000.160.110.200.00-112158.59%
DIA171020P001820002017-10-19 9:50AM EDT182.000.020.000.02-0.03-60.00%349112.50%
DIA171020P001830002017-10-19 10:20AM EDT183.000.010.000.03-0.01-50.00%5251115.63%
DIA171020P001840002017-10-18 10:19AM EDT184.000.030.000.030.00-5507112.50%
DIA171020P001850002017-10-19 12:11PM EDT185.000.010.000.03-0.07-87.50%15283110.94%
DIA171020P001860002017-09-07 11:08AM EDT186.000.210.120.230.00-12146.09%
DIA171020P001870002017-10-02 12:42PM EDT187.000.030.000.030.00-1109105.47%
DIA171020P001880002017-09-06 12:19PM EDT188.000.190.130.250.00-118141.60%
DIA171020P001890002017-10-06 10:03AM EDT189.000.020.010.03-0.07-77.78%1021103.91%
DIA171020P001900002017-10-19 10:09AM EDT190.000.020.000.02-0.01-33.33%846493.75%
DIA171020P001910002017-09-06 3:30PM EDT191.000.250.180.300.00-5051137.50%
DIA171020P001920002017-10-04 10:25AM EDT192.000.040.000.040.00-15016196.88%
DIA171020P001930002017-10-19 10:20AM EDT193.000.010.000.01-0.01-50.00%56281.25%
DIA171020P001940002017-10-18 10:07AM EDT194.000.030.000.030.00-697589.06%
DIA171020P001950002017-10-13 3:36PM EDT195.000.010.000.03-0.02-66.67%193586.72%
DIA171020P001960002017-10-19 2:06PM EDT196.000.030.000.01+0.02+200.00%516575.00%
DIA171020P001970002017-10-19 2:11PM EDT197.000.020.000.02+0.01+100.00%514878.13%
DIA171020P001980002017-10-19 10:11AM EDT198.000.020.000.04+0.01+100.00%115382.03%
DIA171020P001990002017-10-12 11:45AM EDT199.000.010.010.030.00-55479.69%
DIA171020P002000002017-10-19 12:47PM EDT200.000.020.000.04+0.01+100.00%91,31177.34%
DIA171020P002010002017-10-19 4:00PM EDT201.000.010.000.040.00-4086575.00%
DIA171020P002020002017-10-12 3:50PM EDT202.000.020.000.030.00-2039570.31%
DIA171020P002025002017-10-02 9:52AM EDT202.500.090.010.080.00-51078.91%
DIA171020P002030002017-10-17 10:35AM EDT203.000.010.000.040.00-1816670.31%
DIA171020P002040002017-10-19 4:00PM EDT204.000.040.000.02+0.02+100.00%4498962.50%
DIA171020P002050002017-10-19 12:47PM EDT205.000.030.000.03+0.02+200.00%567863.28%
DIA171020P002060002017-10-19 2:07PM EDT206.000.010.000.020.00-1541258.59%
DIA171020P002070002017-10-18 9:30AM EDT207.000.020.000.010.00-275753.13%
DIA171020P002075002017-10-06 2:47PM EDT207.500.090.040.12-0.18-66.67%123071.48%
DIA171020P002080002017-10-19 3:16PM EDT208.000.010.000.01-0.03-75.00%526550.00%
DIA171020P002090002017-10-19 2:27PM EDT209.000.030.000.03+0.01+50.00%268154.69%
DIA171020P002100002017-10-19 3:55PM EDT210.000.010.000.010.00-91,85550.00%
DIA171020P002110002017-10-19 3:36PM EDT211.000.010.000.020.00-2041551.56%
DIA171020P002120002017-10-19 3:49PM EDT212.000.010.000.020.00-1245049.22%
DIA171020P002125002017-10-13 3:11PM EDT212.500.040.010.07-0.11-73.33%31452.54%
DIA171020P002130002017-10-18 3:16PM EDT213.000.040.000.040.00-163851.17%
DIA171020P002140002017-10-19 9:51AM EDT214.000.040.000.02+0.02+100.00%669344.53%
DIA171020P002150002017-10-19 9:40AM EDT215.000.010.000.04-0.01-50.00%13,06746.29%
DIA171020P002160002017-10-16 12:00PM EDT216.000.040.000.060.00-221,08846.48%
DIA171020P002170002017-10-19 10:03AM EDT217.000.010.000.01-0.01-50.00%11,46334.38%
DIA171020P002175002017-10-16 9:30AM EDT217.500.050.010.07-0.19-79.17%1543.56%
DIA171020P002180002017-10-19 2:46PM EDT218.000.010.000.010.00-51,93132.81%
DIA171020P002190002017-10-19 3:26PM EDT219.000.030.000.02+0.02+200.00%268532.81%
DIA171020P002200002017-10-19 2:11PM EDT220.000.020.000.03+0.01+100.00%594,79932.42%
DIA171020P002210002017-10-19 3:26PM EDT221.000.010.000.010.00-794725.78%
DIA171020P002220002017-10-19 1:43PM EDT222.000.020.000.01+0.01+100.00%171,32923.44%
DIA171020P002225002017-10-19 1:09PM EDT222.500.050.000.04-0.05-50.00%235127.34%
DIA171020P002230002017-10-19 2:53PM EDT223.000.010.000.02-0.01-50.00%151,87623.44%
DIA171020P002240002017-10-17 2:40PM EDT224.000.050.000.010.00-241,35319.14%
DIA171020P002250002017-10-19 1:09PM EDT225.000.050.000.05+0.04+400.00%31,57921.68%
DIA171020P002260002017-10-19 2:05PM EDT226.000.010.000.04-0.01-50.00%71,66218.16%
DIA171020P002270002017-10-19 2:31PM EDT227.000.030.000.06+0.01+50.00%1681,03316.70%
DIA171020P002275002017-10-19 9:53AM EDT227.500.070.010.04+0.04+133.33%1433114.06%
DIA171020P002280002017-10-19 1:26PM EDT228.000.030.010.06-0.01-25.00%7241,32513.77%
DIA171020P002290002017-10-19 3:54PM EDT229.000.050.020.05-0.03-37.50%29477310.25%
DIA171020P002300002017-10-19 4:01PM EDT230.000.080.080.11-0.07-46.67%3704558.99%
DIA171020P002310002017-10-19 4:05PM EDT231.000.200.150.23-0.18-47.37%9872,6887.13%
DIA171020P002320002017-10-19 3:53PM EDT232.000.750.540.72-0.15-16.67%3722747.69%
DIA171020P002325002017-10-19 4:43PM EDT232.501.200.921.330.00-221512.21%
DIA171020P002340002017-10-13 11:53PM EDT234.005.642.072.990.00-20022.36%
DIA171020P002350002017-10-03 11:41AM EDT235.008.862.414.250.00-5731.59%
DIA171020P002360002017-10-19 4:43PM EDT236.004.652.946.150.00-1151.56%
DIA171020P002370002017-10-02 10:47AM EDT237.0012.853.907.450.00-1161.43%
DIA171020P002390002017-10-19 4:43PM EDT239.007.895.909.500.00-1171.78%
DIA171020P002700002017-09-08 11:56PM EDT270.0052.2536.9540.800.00-500127.83%