DIA - SPDR® Dow Jones Industrial Average ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180427C001650002018-04-06 11:52PM EDT165.0077.7574.3574.850.00-4700.00%
DIA180427C001850002018-04-20 11:46PM EDT185.0059.7559.4059.800.00-2090.23%
DIA180427C001900002018-03-23 11:44PM EDT190.0057.4951.1551.550.00-10200.00%
DIA180427C001950002018-03-27 10:18AM EDT195.0047.3744.7545.200.00-10200.00%
DIA180427C002000002018-04-05 12:38PM EDT200.0045.2639.5040.050.00-5160.00%
DIA180427C002100002018-04-02 11:14AM EDT210.0028.4033.1033.550.00-10150.00%
DIA180427C002125002018-03-28 9:39AM EDT212.5030.0027.9027.750.00-23230.00%
DIA180427C002150002018-04-02 11:16AM EDT215.0023.7528.2028.600.00-10310.00%
DIA180427C002175002018-04-02 12:06PM EDT217.5019.4025.8026.200.00-16260.00%
DIA180427C002200002018-04-16 10:52AM EDT220.0025.4024.5024.850.00-513248.00%
DIA180427C002225002018-04-05 9:48AM EDT222.5022.0017.8018.250.00-6110.00%
DIA180427C002250002018-04-16 10:41AM EDT225.0020.8519.5019.900.00-44040.87%
DIA180427C002275002018-04-18 12:32PM EDT227.5020.3017.0017.400.00-13636.62%
DIA180427C002300002018-04-19 9:51AM EDT230.0016.4014.5514.950.00-57233.25%
DIA180427C002325002018-04-19 2:03PM EDT232.5013.8312.1012.450.00-1412328.76%
DIA180427C002340002018-04-20 11:46PM EDT234.0010.5810.6511.000.00-22026.81%
DIA180427C002350002018-04-19 9:48AM EDT235.0011.589.7010.050.00-111325.66%
DIA180427C002360002018-04-20 10:08AM EDT236.0010.308.759.10-0.75-6.79%19924.39%
DIA180427C002375002018-04-18 11:46AM EDT237.5010.657.407.700.00-106722.56%
DIA180427C002380002018-04-20 11:19AM EDT238.007.126.957.25-2.74-27.79%123022.07%
DIA180427C002390002018-04-20 4:00PM EDT239.006.306.106.40-2.00-24.10%5618421.44%
DIA180427C002400002018-04-20 3:56PM EDT240.005.255.355.55-1.57-23.02%6035120.53%
DIA180427C002410002018-04-20 3:23PM EDT241.004.134.504.70-1.57-27.54%1126019.36%
DIA180427C002420002018-04-20 3:40PM EDT242.003.733.803.95-1.12-23.09%3525018.74%
DIA180427C002425002018-04-20 4:14PM EDT242.503.453.353.60-1.45-29.59%3029018.48%
DIA180427C002430002018-04-20 3:57PM EDT243.003.103.103.25-1.35-30.34%22651418.12%
DIA180427C002440002018-04-20 4:10PM EDT244.002.452.442.54-1.39-36.20%17441416.98%
DIA180427C002450002018-04-20 4:09PM EDT245.001.901.881.98-1.12-37.09%8521,06016.49%
DIA180427C002460002018-04-20 4:14PM EDT246.001.371.361.47-1.08-44.08%51047615.83%
DIA180427C002470002018-04-20 3:59PM EDT247.001.051.021.06-0.85-44.74%97985115.33%
DIA180427C002475002018-04-20 3:50PM EDT247.500.760.790.89-0.97-56.07%9550015.14%
DIA180427C002480002018-04-20 3:58PM EDT248.000.690.680.74-0.80-53.69%42683914.94%
DIA180427C002490002018-04-20 4:04PM EDT249.000.470.400.49-0.55-53.92%59275214.54%
DIA180427C002500002018-04-20 3:58PM EDT250.000.300.240.32-0.45-60.00%73799614.33%
DIA180427C002510002018-04-20 3:58PM EDT251.000.180.120.21-0.26-59.09%16051214.31%
DIA180427C002520002018-04-20 3:58PM EDT252.000.110.060.14-0.24-68.57%6563414.41%
DIA180427C002525002018-04-20 3:44PM EDT252.500.100.040.12-0.12-54.55%4530214.65%
DIA180427C002530002018-04-20 3:19PM EDT253.000.090.050.10-0.07-43.75%8320214.80%
DIA180427C002540002018-04-20 11:41AM EDT254.000.060.010.08-0.04-40.00%732415.48%
DIA180427C002550002018-04-20 3:59PM EDT255.000.040.010.07-0.03-42.86%1934216.41%
DIA180427C002560002018-04-20 9:34AM EDT256.000.010.000.06-0.18-94.74%112417.19%
DIA180427C002570002018-04-20 1:10PM EDT257.000.040.000.06+0.01+33.33%317318.36%
DIA180427C002575002018-04-20 3:43PM EDT257.500.010.000.05-0.01-50.00%265818.46%
DIA180427C002580002018-04-19 12:25PM EDT258.000.020.000.050.00-105419.04%
DIA180427C002590002018-04-18 10:47AM EDT259.000.070.000.050.00-33720.12%
DIA180427C002600002018-04-20 2:40PM EDT260.000.010.000.03-0.04-80.00%3116419.83%
DIA180427C002625002018-04-20 3:44PM EDT262.500.020.000.040.00-45323.34%
DIA180427C002650002018-04-18 3:30PM EDT265.000.020.000.040.00-151925.98%
DIA180427C002675002018-04-13 11:39AM EDT267.500.010.000.04-0.03-75.00%58828.52%
DIA180427C002700002018-04-09 3:18PM EDT270.000.020.000.030.00-1011030.08%
DIA180427C002725002018-04-16 9:33AM EDT272.500.010.000.030.00-1832.42%
DIA180427C002750002018-04-06 3:51PM EDT275.000.020.000.07-0.04-66.67%2338.77%
DIA180427C002775002018-04-16 9:33AM EDT277.500.040.000.020.00-11035.55%
DIA180427C002825002018-03-28 9:40AM EDT282.500.030.000.100.00-1148.63%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180427P001650002018-04-20 9:30AM EDT165.000.010.000.03-0.03-75.00%102698.44%
DIA180427P001700002018-04-04 4:23PM EDT170.000.080.010.090.00-33103.13%
DIA180427P001750002018-04-04 1:25PM EDT175.000.090.020.10-0.03-25.00%256097.66%
DIA180427P001800002018-04-19 3:30PM EDT180.000.010.000.040.00-24079.69%
DIA180427P001850002018-04-06 10:28AM EDT185.000.080.080.18-0.06-42.86%26191.41%
DIA180427P001900002018-04-18 11:58AM EDT190.000.030.000.050.00-112268.75%
DIA180427P001950002018-03-29 11:53PM EDT195.000.330.150.220.00-1180.08%
DIA180427P002000002018-04-18 1:57PM EDT200.000.060.000.060.00-12027257.03%
DIA180427P002050002018-04-18 9:37AM EDT205.000.090.000.070.00-3422451.56%
DIA180427P002075002018-04-18 10:06AM EDT207.500.080.000.070.00-526352.73%
DIA180427P002100002018-04-13 12:11PM EDT210.000.090.060.13-0.09-50.00%310451.47%
DIA180427P002110002018-04-20 11:49PM EDT211.000.050.000.080.00-1148.83%
DIA180427P002120002018-04-20 11:49PM EDT212.000.040.000.080.00-1147.46%
DIA180427P002125002018-04-09 12:55PM EDT212.500.220.070.150.00-12851.47%
DIA180427P002140002018-04-20 11:49PM EDT214.000.100.010.090.00-10010045.51%
DIA180427P002150002018-04-20 12:55PM EDT215.000.030.010.09-0.06-66.67%107644.14%
DIA180427P002175002018-04-05 9:53AM EDT217.500.380.480.640.00-16657.08%
DIA180427P002200002018-04-13 11:39AM EDT220.000.160.120.19-0.03-15.79%2121742.19%
DIA180427P002220002018-04-20 11:49PM EDT222.000.110.030.110.00-1135.65%
DIA180427P002225002018-04-17 2:04PM EDT222.500.090.030.110.00-10039834.96%
DIA180427P002250002018-04-18 3:02PM EDT225.000.090.040.100.00-12042930.86%
DIA180427P002270002018-04-18 12:08PM EDT227.000.130.050.130.00-81529.40%
DIA180427P002275002018-04-20 11:03AM EDT227.500.110.070.13-0.02-15.38%4037628.71%
DIA180427P002290002018-04-20 11:49PM EDT229.000.150.090.140.00-1626.86%
DIA180427P002300002018-04-20 3:18PM EDT230.000.170.110.15+0.02+13.33%4362825.73%
DIA180427P002310002018-04-20 11:49PM EDT231.000.180.090.170.00-101024.85%
DIA180427P002320002018-04-20 3:04PM EDT232.000.200.110.19-0.14-41.18%76123.88%
DIA180427P002325002018-04-20 4:01PM EDT232.500.180.130.20-0.02-10.00%27125123.34%
DIA180427P002330002018-04-20 4:12PM EDT233.000.190.160.22-0.01-5.00%1,78310223.05%
DIA180427P002340002018-04-20 11:49PM EDT234.000.340.200.250.00-10122.10%
DIA180427P002350002018-04-20 3:57PM EDT235.000.340.240.30+0.07+25.93%24958121.39%
DIA180427P002360002018-04-20 3:09PM EDT236.000.500.300.36+0.10+25.00%3727220.66%
DIA180427P002370002018-04-20 3:44PM EDT237.000.500.360.43+0.16+47.06%2816019.87%
DIA180427P002375002018-04-20 3:44PM EDT237.500.560.380.48+0.21+60.00%2114119.63%
DIA180427P002380002018-04-20 3:57PM EDT238.000.580.440.53+0.10+20.83%8938519.29%
DIA180427P002390002018-04-20 3:38PM EDT239.000.780.580.66+0.32+69.57%9241218.73%
DIA180427P002400002018-04-20 4:02PM EDT240.000.750.730.83+0.08+11.94%1,01067118.26%
DIA180427P002410002018-04-20 4:06PM EDT241.000.970.911.01+0.22+29.33%15931917.53%
DIA180427P002420002018-04-20 3:58PM EDT242.001.391.141.23+0.54+63.53%32747316.80%
DIA180427P002425002018-04-20 4:13PM EDT242.501.311.281.40+0.01+0.77%1791,32316.75%
DIA180427P002430002018-04-20 3:59PM EDT243.001.631.461.56+0.55+50.93%51759316.50%
DIA180427P002440002018-04-20 4:14PM EDT244.001.891.781.91+0.60+46.51%79279315.87%
DIA180427P002450002018-04-20 4:06PM EDT245.002.302.252.36+0.68+41.98%2,33467315.45%
DIA180427P002460002018-04-20 4:00PM EDT246.002.722.692.85+0.77+39.49%55374514.75%
DIA180427P002470002018-04-20 3:42PM EDT247.003.553.253.45+1.10+44.90%1,07675214.26%
DIA180427P002475002018-04-20 3:57PM EDT247.503.903.553.85+0.65+20.00%3433714.61%
DIA180427P002480002018-04-20 4:09PM EDT248.004.103.904.20+1.33+48.01%21574214.38%
DIA180427P002490002018-04-20 3:59PM EDT249.004.954.655.00+0.87+21.32%2920914.43%
DIA180427P002500002018-04-20 2:21PM EDT250.005.705.505.85+1.70+42.50%7616514.48%
DIA180427P002510002018-04-18 11:01AM EDT251.004.086.406.750.00-1214414.65%
DIA180427P002520002018-04-20 3:13PM EDT252.008.247.307.70+3.29+66.46%73915.28%
DIA180427P002525002018-04-17 3:06PM EDT252.505.147.808.200.00-21616.07%
DIA180427P002530002018-04-20 9:34AM EDT253.006.848.308.65+0.76+12.50%52915.63%
DIA180427P002540002018-04-19 3:50PM EDT254.007.379.259.650.00-45917.04%
DIA180427P002550002018-04-20 11:09AM EDT255.0010.4010.2510.65+3.00+40.54%42318.41%
DIA180427P002560002018-04-06 1:49PM EDT256.0016.0016.5017.05+3.40+26.98%611972.19%
DIA180427P002570002018-03-23 3:04PM EDT257.0020.3620.8521.55+10.71+110.98%1113101.61%
DIA180427P002575002018-03-21 2:15PM EDT257.509.1021.3522.000.00-17117102.71%
DIA180427P002580002018-04-09 1:00PM EDT258.0015.2014.2514.650.00-27838.92%
DIA180427P002590002018-04-02 1:27PM EDT259.0024.3516.0016.400.00-1149.05%
DIA180427P002600002018-04-17 1:31PM EDT260.0012.3915.2515.650.00-81624.95%
DIA180427P002625002018-04-02 3:25PM EDT262.5027.8119.4519.850.00-2052.86%
DIA180427P002650002018-04-06 11:54PM EDT265.0020.2525.3025.850.00-6290.92%
DIA180427P002700002018-04-20 11:19AM EDT270.0025.5625.2525.65+1.26+5.19%12636.91%