DIA - SPDR® Dow Jones Industrial Average ETF
NYSEArca - Nasdaq Real Time 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 | 278.03% |
| 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 | 129.74% |
| 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 | 115.92% |
| DIA180427C00217500 | 2018-04-02 12:06PM EDT | 217.50 | 19.40 | 25.80 | 26.20 | 0.00 | - | 16 | 26 | 111.04% |
| DIA180427C00220000 | 2018-04-23 3:48PM EDT | 220.00 | 24.30 | 22.35 | 22.75 | 0.00 | - | 15 | 29 | 60.16% |
| DIA180427C00222500 | 2018-04-05 9:48AM EDT | 222.50 | 22.00 | 17.80 | 18.25 | 0.00 | - | 6 | 11 | 0.00% |
| DIA180427C00225000 | 2018-04-24 3:49PM EDT | 225.00 | 14.98 | 17.60 | 17.85 | 0.00 | - | 32 | 60 | 57.52% |
| DIA180427C00227500 | 2018-04-18 12:32PM EDT | 227.50 | 20.30 | 17.00 | 17.40 | 0.00 | - | 1 | 36 | 103.52% |
| DIA180427C00230000 | 2018-04-24 1:40PM EDT | 230.00 | 9.70 | 12.65 | 13.00 | 0.00 | - | 6 | 72 | 50.59% |
| DIA180427C00232500 | 2018-04-24 3:48PM EDT | 232.50 | 7.55 | 10.15 | 10.35 | 0.00 | - | 6 | 123 | 36.33% |
| DIA180427C00234000 | 2018-04-26 11:58AM EDT | 234.00 | 8.30 | 8.65 | 8.95 | +1.30 | +18.57% | 16 | 38 | 36.04% |
| DIA180427C00235000 | 2018-04-26 11:53AM EDT | 235.00 | 7.10 | 7.55 | 7.80 | +2.80 | +65.12% | 5 | 230 | 26.56% |
| DIA180427C00236000 | 2018-04-26 9:35AM EDT | 236.00 | 5.52 | 6.45 | 6.85 | +1.52 | +38.00% | 2 | 113 | 25.98% |
| DIA180427C00237500 | 2018-04-26 9:39AM EDT | 237.50 | 4.18 | 5.25 | 5.50 | +0.48 | +12.97% | 1 | 81 | 25.98% |
| DIA180427C00238000 | 2018-04-26 9:30AM EDT | 238.00 | 3.73 | 4.80 | 5.05 | +0.35 | +10.36% | 1 | 266 | 25.44% |
| DIA180427C00239000 | 2018-04-26 11:53AM EDT | 239.00 | 3.35 | 3.65 | 3.80 | +0.50 | +17.54% | 51 | 448 | 14.94% |
| DIA180427C00240000 | 2018-04-26 12:01PM EDT | 240.00 | 2.79 | 3.00 | 3.15 | +0.69 | +32.86% | 316 | 817 | 19.73% |
| DIA180427C00241000 | 2018-04-26 12:22PM EDT | 241.00 | 2.26 | 2.19 | 2.26 | +0.74 | +48.68% | 375 | 729 | 17.19% |
| DIA180427C00242000 | 2018-04-26 12:06PM EDT | 242.00 | 1.35 | 1.45 | 1.50 | +0.50 | +58.82% | 845 | 803 | 15.58% |
| DIA180427C00242500 | 2018-04-26 11:43AM EDT | 242.50 | 0.98 | 1.18 | 1.23 | +0.23 | +30.67% | 324 | 432 | 15.72% |
| DIA180427C00243000 | 2018-04-26 12:20PM EDT | 243.00 | 0.99 | 0.92 | 0.97 | +0.38 | +62.30% | 413 | 786 | 15.53% |
| DIA180427C00244000 | 2018-04-26 12:16PM EDT | 244.00 | 0.43 | 0.49 | 0.54 | +0.18 | +72.00% | 617 | 726 | 14.84% |
| DIA180427C00245000 | 2018-04-26 12:18PM EDT | 245.00 | 0.22 | 0.19 | 0.25 | +0.05 | +29.41% | 420 | 1,916 | 14.01% |
| DIA180427C00246000 | 2018-04-26 11:00AM EDT | 246.00 | 0.11 | 0.09 | 0.13 | +0.05 | +83.33% | 238 | 1,481 | 14.50% |
| DIA180427C00247000 | 2018-04-25 3:28PM EDT | 247.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 92 | 2,274 | 13.58% |
| DIA180427C00247500 | 2018-04-25 2:22PM EDT | 247.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 16 | 593 | 16.02% |
| DIA180427C00248000 | 2018-04-26 11:56AM EDT | 248.00 | 0.01 | 0.01 | 0.06 | -0.02 | -66.67% | 5 | 1,932 | 17.38% |
| DIA180427C00249000 | 2018-04-26 9:46AM EDT | 249.00 | 0.06 | 0.01 | 0.06 | +0.04 | +200.00% | 2 | 740 | 19.92% |
| DIA180427C00250000 | 2018-04-26 11:45AM EDT | 250.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 64 | 904 | 19.92% |
| DIA180427C00251000 | 2018-04-26 9:30AM EDT | 251.00 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 1 | 527 | 24.02% |
| DIA180427C00252000 | 2018-04-26 9:30AM EDT | 252.00 | 0.05 | 0.01 | 0.04 | +0.04 | +400.00% | 1 | 700 | 25.39% |
| DIA180427C00252500 | 2018-04-24 3:28PM EDT | 252.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 311 | 21.88% |
| DIA180427C00253000 | 2018-04-24 2:00PM EDT | 253.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 71 | 150 | 27.74% |
| DIA180427C00254000 | 2018-04-25 2:45PM EDT | 254.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 317 | 25.00% |
| DIA180427C00255000 | 2018-04-24 12:56PM EDT | 255.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 78 | 265 | 32.03% |
| DIA180427C00256000 | 2018-04-24 2:00PM EDT | 256.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 52 | 116 | 34.18% |
| DIA180427C00257000 | 2018-04-26 9:36AM EDT | 257.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 164 | 34.77% |
| DIA180427C00257500 | 2018-04-24 11:34AM EDT | 257.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 82 | 37.31% |
| DIA180427C00258000 | 2018-04-25 12:35PM EDT | 258.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 76 | 36.91% |
| DIA180427C00259000 | 2018-04-25 2:45PM EDT | 259.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 36 | 39.06% |
| DIA180427C00260000 | 2018-04-24 3:51PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 167 | 39.06% |
| DIA180427C00262500 | 2018-04-20 3:44PM EDT | 262.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 53 | 47.66% |
| DIA180427C00265000 | 2018-04-18 3:30PM EDT | 265.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 519 | 52.34% |
| DIA180427C00267500 | 2018-04-13 11:39AM EDT | 267.50 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 5 | 88 | 52.34% |
| DIA180427C00270000 | 2018-04-09 3:18PM EDT | 270.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 110 | 55.47% |
| DIA180427C00272500 | 2018-04-16 9:33AM EDT | 272.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 59.38% |
| DIA180427C00275000 | 2018-04-06 3:51PM EDT | 275.00 | 0.02 | 0.00 | 0.07 | -0.04 | -66.67% | 2 | 3 | 69.92% |
| DIA180427C00277500 | 2018-04-16 9:33AM EDT | 277.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 64.84% |
| DIA180427C00282500 | 2018-03-28 9:40AM EDT | 282.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 86.72% |
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 | 181.25% |
| DIA180427P00170000 | 2018-04-04 4:23PM EDT | 170.00 | 0.08 | 0.01 | 0.09 | 0.00 | - | 3 | 3 | 189.06% |
| DIA180427P00175000 | 2018-04-04 1:25PM EDT | 175.00 | 0.09 | 0.02 | 0.10 | -0.03 | -25.00% | 25 | 60 | 178.91% |
| DIA180427P00180000 | 2018-04-19 3:30PM EDT | 180.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 46 | 142.19% |
| DIA180427P00185000 | 2018-04-06 10:28AM EDT | 185.00 | 0.08 | 0.08 | 0.18 | -0.06 | -42.86% | 26 | 1 | 167.19% |
| DIA180427P00190000 | 2018-04-18 11:58AM EDT | 190.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 22 | 125.00% |
| DIA180427P00195000 | 2018-03-29 11:53PM EDT | 195.00 | 0.33 | 0.15 | 0.22 | 0.00 | - | 1 | 1 | 145.70% |
| DIA180427P00200000 | 2018-04-24 3:26PM EDT | 200.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 24 | 302 | 98.44% |
| DIA180427P00205000 | 2018-04-18 9:37AM EDT | 205.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 34 | 224 | 92.97% |
| DIA180427P00207500 | 2018-04-18 10:06AM EDT | 207.50 | 0.08 | 0.00 | 0.07 | 0.00 | - | 52 | 63 | 86.72% |
| DIA180427P00210000 | 2018-04-23 2:32PM EDT | 210.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 18 | 112 | 78.13% |
| DIA180427P00211000 | 2018-04-20 11:49PM EDT | 211.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 79.69% |
| DIA180427P00212000 | 2018-04-20 11:49PM EDT | 212.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 77.34% |
| DIA180427P00212500 | 2018-04-09 12:55PM EDT | 212.50 | 0.22 | 0.07 | 0.15 | 0.00 | - | 1 | 28 | 87.70% |
| DIA180427P00214000 | 2018-04-20 11:49PM EDT | 214.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 100 | 100 | 74.61% |
| DIA180427P00215000 | 2018-04-20 12:55PM EDT | 215.00 | 0.03 | 0.01 | 0.09 | -0.06 | -66.67% | 10 | 76 | 72.27% |
| DIA180427P00217500 | 2018-04-05 9:53AM EDT | 217.50 | 0.38 | 0.01 | 0.06 | 0.00 | - | 1 | 65 | 63.28% |
| DIA180427P00220000 | 2018-04-24 2:10PM EDT | 220.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 12 | 194 | 56.25% |
| DIA180427P00222000 | 2018-04-20 11:49PM EDT | 222.00 | 0.11 | 0.03 | 0.11 | 0.00 | - | 1 | 1 | 58.20% |
| DIA180427P00222500 | 2018-04-24 3:13PM EDT | 222.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 110 | 358 | 51.56% |
| DIA180427P00223000 | 2018-04-26 12:15PM EDT | 223.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 6 | 6 | 49.61% |
| DIA180427P00225000 | 2018-04-24 3:14PM EDT | 225.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 118 | 414 | 50.59% |
| DIA180427P00227000 | 2018-04-24 2:18PM EDT | 227.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | 4 | 14 | 45.51% |
| DIA180427P00227500 | 2018-04-24 2:42PM EDT | 227.50 | 0.11 | 0.00 | 0.07 | 0.00 | - | 113 | 501 | 44.34% |
| DIA180427P00229000 | 2018-04-23 1:47PM EDT | 229.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 5 | 40.43% |
| DIA180427P00230000 | 2018-04-25 3:30PM EDT | 230.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 372 | 903 | 38.67% |
| DIA180427P00231000 | 2018-04-25 2:34PM EDT | 231.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 2 | 10 | 36.13% |
| DIA180427P00232000 | 2018-04-25 3:05PM EDT | 232.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 176 | 174 | 32.72% |
| DIA180427P00232500 | 2018-04-26 11:35AM EDT | 232.50 | 0.13 | 0.00 | 0.04 | 0.00 | - | 6 | 244 | 28.71% |
| DIA180427P00233000 | 2018-04-26 9:37AM EDT | 233.00 | 0.02 | 0.00 | 0.08 | -0.08 | -80.00% | 1 | 1,874 | 30.86% |
| DIA180427P00234000 | 2018-04-26 11:34AM EDT | 234.00 | 0.05 | 0.01 | 0.07 | -0.11 | -68.75% | 16 | 201 | 27.54% |
| DIA180427P00235000 | 2018-04-26 12:01PM EDT | 235.00 | 0.05 | 0.02 | 0.09 | -0.09 | -64.29% | 51 | 765 | 26.07% |
| DIA180427P00236000 | 2018-04-26 9:37AM EDT | 236.00 | 0.16 | 0.05 | 0.10 | -0.22 | -57.89% | 62 | 423 | 23.73% |
| DIA180427P00237000 | 2018-04-26 12:00PM EDT | 237.00 | 0.12 | 0.08 | 0.13 | -0.20 | -62.50% | 110 | 356 | 22.17% |
| DIA180427P00237500 | 2018-04-26 12:20PM EDT | 237.50 | 0.08 | 0.08 | 0.12 | -0.47 | -85.45% | 49 | 444 | 20.26% |
| DIA180427P00238000 | 2018-04-26 12:07PM EDT | 238.00 | 0.16 | 0.13 | 0.17 | -0.42 | -72.41% | 377 | 1,266 | 20.51% |
| DIA180427P00239000 | 2018-04-26 12:01PM EDT | 239.00 | 0.25 | 0.21 | 0.26 | -0.48 | -65.75% | 299 | 711 | 19.58% |
| DIA180427P00240000 | 2018-04-26 11:56AM EDT | 240.00 | 0.45 | 0.33 | 0.38 | -0.53 | -54.08% | 371 | 1,466 | 18.41% |
| DIA180427P00241000 | 2018-04-26 12:19PM EDT | 241.00 | 0.48 | 0.47 | 0.52 | -0.83 | -63.36% | 395 | 689 | 16.53% |
| DIA180427P00242000 | 2018-04-26 12:15PM EDT | 242.00 | 0.91 | 0.77 | 0.81 | -1.72 | -65.40% | 150 | 586 | 15.72% |
| DIA180427P00242500 | 2018-04-26 11:30AM EDT | 242.50 | 1.20 | 0.95 | 1.02 | -1.28 | -51.61% | 31 | 1,273 | 15.60% |
| DIA180427P00243000 | 2018-04-26 12:01PM EDT | 243.00 | 1.43 | 1.15 | 1.23 | -1.10 | -43.48% | 167 | 417 | 14.97% |
| DIA180427P00244000 | 2018-04-26 12:11PM EDT | 244.00 | 2.05 | 1.78 | 1.88 | -1.20 | -36.92% | 22 | 887 | 15.45% |
| DIA180427P00245000 | 2018-04-26 11:48AM EDT | 245.00 | 2.99 | 2.50 | 2.59 | -1.09 | -26.72% | 80 | 693 | 14.84% |
| DIA180427P00246000 | 2018-04-25 3:49PM EDT | 246.00 | 6.00 | 3.45 | 3.65 | 0.00 | - | 21 | 557 | 19.87% |
| DIA180427P00247000 | 2018-04-26 12:19PM EDT | 247.00 | 4.32 | 4.20 | 4.35 | -1.89 | -30.43% | 25 | 702 | 14.16% |
| DIA180427P00247500 | 2018-04-26 11:48AM EDT | 247.50 | 5.45 | 4.70 | 4.85 | -2.59 | -32.21% | 1 | 295 | 15.43% |
| DIA180427P00248000 | 2018-04-26 11:25AM EDT | 248.00 | 5.49 | 5.25 | 5.40 | -2.51 | -31.38% | 159 | 633 | 19.34% |
| DIA180427P00249000 | 2018-04-23 12:27PM EDT | 249.00 | 4.75 | 6.10 | 6.40 | 0.00 | - | 26 | 201 | 22.07% |
| DIA180427P00250000 | 2018-04-25 2:16PM EDT | 250.00 | 6.97 | 7.10 | 7.30 | -2.93 | -29.60% | 2 | 128 | 12.50% |
| DIA180427P00251000 | 2018-04-24 11:23AM EDT | 251.00 | 6.68 | 8.45 | 8.75 | 0.00 | - | 4 | 85 | 39.55% |
| DIA180427P00252000 | 2018-04-24 12:56PM EDT | 252.00 | 11.05 | 9.05 | 9.40 | 0.00 | - | 11 | 19 | 29.88% |
| DIA180427P00252500 | 2018-04-25 9:40AM EDT | 252.50 | 13.40 | 9.50 | 9.90 | 0.00 | - | 10 | 6 | 31.15% |
| DIA180427P00253000 | 2018-04-23 2:55PM EDT | 253.00 | 9.85 | 10.05 | 10.40 | 0.00 | - | 6 | 24 | 32.42% |
| DIA180427P00254000 | 2018-04-19 3:50PM EDT | 254.00 | 7.37 | 9.25 | 9.65 | 0.00 | - | 4 | 59 | 0.00% |
| DIA180427P00255000 | 2018-04-25 1:21PM EDT | 255.00 | 15.50 | 12.10 | 12.35 | 0.00 | - | 20 | 23 | 33.20% |
| DIA180427P00256000 | 2018-04-06 1:49PM EDT | 256.00 | 16.00 | 16.50 | 17.05 | +3.40 | +26.98% | 6 | 119 | 115.85% |
| DIA180427P00257000 | 2018-04-25 1:22PM EDT | 257.00 | 17.50 | 14.25 | 14.55 | 0.00 | - | 15 | 13 | 50.29% |
| DIA180427P00257500 | 2018-04-25 1:22PM EDT | 257.50 | 18.00 | 14.65 | 14.95 | 0.00 | - | 100 | 100 | 46.48% |
| DIA180427P00258000 | 2018-04-25 1:22PM EDT | 258.00 | 18.50 | 15.50 | 15.70 | 0.00 | - | 50 | 53 | 55.08% |
| DIA180427P00259000 | 2018-04-02 1:27PM EDT | 259.00 | 24.35 | 16.00 | 16.40 | 0.00 | - | 1 | 1 | 46.68% |
| DIA180427P00260000 | 2018-04-25 1:21PM EDT | 260.00 | 20.50 | 17.05 | 17.30 | 0.00 | - | 15 | 16 | 25.00% |
| DIA180427P00262500 | 2018-04-02 3:25PM EDT | 262.50 | 27.81 | 19.45 | 19.85 | 0.00 | - | 2 | 0 | 49.02% |
| DIA180427P00265000 | 2018-04-06 11:54PM EDT | 265.00 | 20.25 | 25.30 | 25.85 | 0.00 | - | 6 | 2 | 147.12% |
| DIA180427P00270000 | 2018-04-24 1:05PM EDT | 270.00 | 29.58 | 27.45 | 27.70 | 0.00 | - | 2 | 0 | 83.69% |
