DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time 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 EDT130.0093.4498.00101.650.00-173173222.66%
DIA171020C001650002017-09-15 11:54PM EDT165.0056.7562.5067.150.00-10135.94%
DIA171020C001700002017-10-16 10:09AM EDT170.0060.4057.3561.900.00-36223.93%
DIA171020C001780002017-09-08 11:55PM EDT178.0040.3750.0554.150.00-50133.01%
DIA171020C001800002017-10-06 11:47PM EDT180.0047.4547.4051.900.00-22190.72%
DIA171020C001830002017-09-18 12:26PM EDT183.0040.2544.5049.200.00-11100.78%
DIA171020C001840002017-10-16 10:04AM EDT184.0045.0543.5047.900.00-35177.73%
DIA171020C001850002017-09-15 11:54PM EDT185.0037.3042.5547.150.00-16896.48%
DIA171020C001860002017-09-07 12:29PM EDT186.0032.0841.5046.150.00-4091.41%
DIA171020C001870002017-08-25 11:45PM EDT187.0031.3542.0043.400.00-30124.95%
DIA171020C001890002017-08-18 11:56PM EDT189.0029.7439.0042.350.00-10148.58%
DIA171020C001900002017-09-18 3:30PM EDT190.0033.5038.9040.500.00-88120.80%
DIA171020C001930002017-09-18 3:55PM EDT193.0030.5536.1537.250.00-55103.52%
DIA171020C001940002017-09-18 3:52PM EDT194.0029.5535.2536.150.00-5596.68%
DIA171020C001950002017-09-15 10:26AM EDT195.0027.5034.1535.250.00-6698.54%
DIA171020C001970002017-09-18 3:49PM EDT197.0026.6532.4033.150.00-4862.50%
DIA171020C001990002017-10-12 11:45AM EDT199.0030.2830.4031.000.00-5977.64%
DIA171020C002000002017-10-04 9:52AM EDT200.0026.6329.3030.050.00-54277.93%
DIA171020C002020002017-08-31 10:04AM EDT202.0018.2027.5028.000.00-112270.90%
DIA171020C002030002017-10-05 10:16AM EDT203.0023.8026.5527.200.00-2031361.52%
DIA171020C002040002017-10-10 9:53AM EDT204.0024.3025.4526.050.00-1468.70%
DIA171020C002050002017-10-17 9:40AM EDT205.0024.7724.5524.90+2.27+10.09%4012858.89%
DIA171020C002060002017-08-11 10:49AM EDT206.0014.4023.4024.150.00-55067.92%
DIA171020C002070002017-10-10 3:05PM EDT207.0021.1922.5022.950.00-5557.32%
DIA171020C002080002017-10-11 12:46PM EDT208.0020.5721.5522.100.00-4861.38%
DIA171020C002090002017-09-14 10:49AM EDT209.0013.3520.5521.000.00-62255.18%
DIA171020C002100002017-10-06 3:14PM EDT210.0017.7419.5519.950.00-118150.78%
DIA171020C002110002017-10-11 12:48PM EDT211.0017.5518.5018.850.00-513143.46%
DIA171020C002120002017-10-12 10:00AM EDT212.0016.3117.5517.950.00-2827546.39%
DIA171020C002130002017-10-16 11:24AM EDT213.0016.1016.4517.100.00-214449.56%
DIA171020C002140002017-10-16 1:36PM EDT214.0015.3515.5516.100.00-615847.17%
DIA171020C002150002017-10-16 11:47AM EDT215.0013.9014.6015.050.00-949943.26%
DIA171020C002160002017-10-12 3:28PM EDT216.0012.4113.5514.050.00-226840.87%
DIA171020C002170002017-10-17 11:03AM EDT217.0013.0012.6012.95+0.50+4.00%235235.35%
DIA171020C002180002017-10-17 10:24AM EDT218.0011.7811.5511.85+0.63+5.65%157529.20%
DIA171020C002190002017-10-17 11:47AM EDT219.0010.7510.5510.95+0.35+3.37%143730.76%
DIA171020C002200002017-10-17 11:46AM EDT220.009.799.5510.00+0.34+3.60%121,09329.93%
DIA171020C002210002017-10-17 10:49AM EDT221.008.808.609.05+0.25+2.92%10253328.81%
DIA171020C002220002017-10-17 11:44AM EDT222.007.807.558.10+0.43+5.83%21,13127.44%
DIA171020C002225002017-10-13 4:00PM EDT222.506.357.107.500.00-15023.88%
DIA171020C002230002017-10-17 11:42AM EDT223.006.736.656.85+0.38+5.98%322,16018.56%
DIA171020C002240002017-10-17 11:45AM EDT224.005.655.655.85+0.05+0.89%1251,61616.31%
DIA171020C002250002017-10-17 11:46AM EDT225.004.754.654.85+0.25+5.56%587,08514.06%
DIA171020C002260002017-10-17 11:47AM EDT226.003.763.653.85+0.23+6.52%211,81211.77%
DIA171020C002270002017-10-17 11:34AM EDT227.002.732.692.85+0.19+7.48%261,2329.33%
DIA171020C002275002017-10-17 10:41AM EDT227.502.322.172.36+0.32+16.00%107898.30%
DIA171020C002280002017-10-17 11:38AM EDT228.001.821.721.88+0.20+12.35%1422,8887.33%
DIA171020C002290002017-10-17 11:44AM EDT229.001.000.921.01+0.12+13.64%2352,8985.98%
DIA171020C002300002017-10-17 11:48AM EDT230.000.360.330.39-0.01-2.70%1,6341,1075.35%
DIA171020C002310002017-10-17 11:37AM EDT231.000.140.090.14+0.02+16.67%2452,7045.81%
DIA171020C002320002017-10-17 10:54AM EDT232.000.030.020.06-0.02-40.00%33576.74%
DIA171020C002325002017-10-17 10:09AM EDT232.500.030.000.06-0.01-25.00%40467.81%
DIA171020C002330002017-10-16 3:03PM EDT233.000.010.000.05-0.02-66.67%21538.50%
DIA171020C002340002017-10-12 10:01AM EDT234.000.020.000.040.00-116610.06%
DIA171020C002350002017-10-06 9:33AM EDT235.000.050.000.05+0.02+66.67%3028612.40%
DIA171020C002360002017-10-06 2:42PM EDT236.000.040.000.04-0.01-20.00%20213.77%
DIA171020C002370002017-10-06 12:08PM EDT237.000.020.000.03-0.01-33.33%7014314.84%
DIA171020C002380002017-08-04 11:55PM EDT238.000.040.010.070.00-10018.95%
DIA171020C002400002017-09-29 11:58PM EDT240.000.030.000.050.00-1121.29%
DIA171020C002550002017-07-28 11:55PM EDT255.000.030.000.030.00-100041.80%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA171020P001300002017-08-25 11:47PM EDT130.000.030.000.040.00-11189.06%
DIA171020P001350002017-08-18 11:57PM EDT135.000.050.010.100.00-33196.09%
DIA171020P001400002017-08-03 11:03AM EDT140.000.050.010.070.00-5252178.13%
DIA171020P001450002017-09-26 10:06AM EDT145.000.010.000.030.00-10236151.56%
DIA171020P001500002017-08-14 12:11PM EDT150.000.050.030.140.00-25175168.75%
DIA171020P001550002017-08-25 11:15AM EDT155.000.040.010.070.00-25177143.75%
DIA171020P001600002017-09-07 1:48PM EDT160.000.050.000.070.00-5262131.25%
DIA171020P001650002017-09-05 10:21AM EDT165.000.040.010.090.00-25280125.78%
DIA171020P001700002017-10-06 2:23PM EDT170.000.010.000.02-0.04-80.00%5022698.44%
DIA171020P001710002017-09-15 9:44AM EDT171.000.040.000.10-0.15-78.95%42113.67%
DIA171020P001720002017-09-15 2:49PM EDT172.000.020.000.11-0.12-85.71%35112.89%
DIA171020P001730002017-09-19 10:34AM EDT173.000.030.020.050.00-387105.47%
DIA171020P001740002017-09-01 11:36AM EDT174.000.080.060.13-0.07-46.67%2931116.41%
DIA171020P001750002017-09-18 9:59AM EDT175.000.030.000.050.00-12997.66%
DIA171020P001760002017-09-29 10:05AM EDT176.000.020.000.04-0.22-91.67%5293.75%
DIA171020P001770002017-10-12 1:24PM EDT177.000.010.000.020.00-106385.94%
DIA171020P001780002017-09-12 4:02PM EDT178.000.060.000.280.00-1311114.06%
DIA171020P001790002017-08-14 10:53AM EDT179.000.270.250.370.00-17126.56%
DIA171020P001800002017-09-27 1:40PM EDT180.000.020.000.050.00-2934788.28%
DIA171020P001810002017-08-23 3:53PM EDT181.000.160.110.200.00-112108.98%
DIA171020P001820002017-09-25 12:10PM EDT182.000.050.000.050.00-254985.16%
DIA171020P001830002017-10-10 9:58AM EDT183.000.020.000.020.00-1025175.78%
DIA171020P001840002017-09-07 12:20PM EDT184.000.180.100.200.00-150507101.95%
DIA171020P001850002017-09-22 11:56AM EDT185.000.080.030.09-0.03-27.27%14014387.89%
DIA171020P001860002017-09-07 11:08AM EDT186.000.210.120.230.00-1299.90%
DIA171020P001870002017-10-02 12:42PM EDT187.000.030.000.030.00-110971.88%
DIA171020P001880002017-09-06 12:19PM EDT188.000.190.130.250.00-11896.88%
DIA171020P001890002017-10-06 10:03AM EDT189.000.020.010.03-0.07-77.78%102170.31%
DIA171020P001900002017-10-11 1:07PM EDT190.000.030.000.030.00-346467.19%
DIA171020P001910002017-09-06 3:30PM EDT191.000.250.180.300.00-505193.85%
DIA171020P001920002017-10-04 10:25AM EDT192.000.040.000.040.00-15016165.63%
DIA171020P001930002017-10-05 9:51AM EDT193.000.020.000.040.00-16264.06%
DIA171020P001940002017-09-28 10:34AM EDT194.000.070.030.100.00-87897671.48%
DIA171020P001950002017-10-13 3:36PM EDT195.000.010.000.03-0.02-66.67%193558.59%
DIA171020P001960002017-10-13 10:12AM EDT196.000.010.000.030.00-116757.03%
DIA171020P001970002017-10-12 10:58AM EDT197.000.010.000.030.00-114855.47%
DIA171020P001980002017-10-12 4:06PM EDT198.000.010.010.030.00-115455.47%
DIA171020P001990002017-10-12 11:45AM EDT199.000.010.010.030.00-55453.52%
DIA171020P002000002017-10-13 10:10AM EDT200.000.020.000.03-0.01-33.33%51,31150.00%
DIA171020P002010002017-10-12 12:06PM EDT201.000.010.000.030.00-1198052.73%
DIA171020P002020002017-10-12 3:50PM EDT202.000.020.000.030.00-2039550.78%
DIA171020P002025002017-10-02 9:52AM EDT202.500.090.010.080.00-51052.73%
DIA171020P002030002017-10-17 10:35AM EDT203.000.010.000.01-0.06-85.71%1816643.75%
DIA171020P002040002017-10-16 9:55AM EDT204.000.020.000.03+0.01+100.00%61,11847.27%
DIA171020P002050002017-10-16 3:20PM EDT205.000.010.000.03-0.02-66.67%1168145.70%
DIA171020P002060002017-10-17 10:31AM EDT206.000.020.000.02-0.01-33.33%342041.80%
DIA171020P002070002017-10-13 3:56PM EDT207.000.010.000.03-0.02-66.67%1077042.19%
DIA171020P002075002017-10-06 2:47PM EDT207.500.090.040.12-0.18-66.67%123050.59%
DIA171020P002080002017-10-16 10:00AM EDT208.000.010.000.03-0.02-66.67%126740.63%
DIA171020P002090002017-10-13 9:30AM EDT209.000.050.020.040.00-2571140.23%
DIA171020P002100002017-10-17 10:43AM EDT210.000.010.000.01-0.01-50.00%41,85732.81%
DIA171020P002110002017-10-16 9:40AM EDT211.000.030.020.03-0.01-25.00%342035.35%
DIA171020P002120002017-10-17 10:43AM EDT212.000.030.010.03-0.01-25.00%1045233.59%
DIA171020P002125002017-10-13 3:11PM EDT212.500.040.010.07-0.11-73.33%31436.91%
DIA171020P002130002017-10-16 11:05AM EDT213.000.010.000.04-0.01-50.00%564933.20%
DIA171020P002140002017-10-16 12:15PM EDT214.000.040.000.04+0.01+33.33%971131.45%
DIA171020P002150002017-10-17 11:14AM EDT215.000.030.000.03-0.02-40.00%53,07128.52%
DIA171020P002160002017-10-16 12:00PM EDT216.000.040.000.060.00-221,08829.49%
DIA171020P002170002017-10-16 1:34PM EDT217.000.040.000.06-0.02-33.33%71,46827.74%
DIA171020P002175002017-10-16 9:30AM EDT217.500.050.010.07-0.19-79.17%1527.44%
DIA171020P002180002017-10-17 11:10AM EDT218.000.010.000.04-0.04-80.00%201,94324.22%
DIA171020P002190002017-10-17 9:32AM EDT219.000.040.030.06-0.02-33.33%569123.83%
DIA171020P002200002017-10-17 11:34AM EDT220.000.030.010.040.00-74,84220.51%
DIA171020P002210002017-10-17 9:34AM EDT221.000.050.030.05-0.02-28.57%295219.43%
DIA171020P002220002017-10-17 10:41AM EDT222.000.030.020.03-0.01-25.00%91,33916.11%
DIA171020P002225002017-10-13 3:11PM EDT222.500.100.050.13-0.15-60.00%435520.02%
DIA171020P002230002017-10-16 3:36PM EDT223.000.060.030.08-0.03-33.33%1451,89017.04%
DIA171020P002240002017-10-17 10:12AM EDT224.000.060.030.06+0.01+20.00%121,36414.16%
DIA171020P002250002017-10-17 9:55AM EDT225.000.050.040.06-0.03-37.50%191,66012.11%
DIA171020P002260002017-10-17 10:45AM EDT226.000.100.050.09-0.02-16.67%811,80510.94%
DIA171020P002270002017-10-17 11:32AM EDT227.000.100.080.12-0.05-33.33%241,0889.35%
DIA171020P002275002017-10-17 11:06AM EDT227.500.130.100.15-0.06-31.58%515858.69%
DIA171020P002280002017-10-17 11:29AM EDT228.000.160.140.19-0.09-36.00%1231,4817.98%
DIA171020P002290002017-10-17 11:45AM EDT229.000.350.320.37-0.12-25.53%1636087.03%
DIA171020P002300002017-10-17 11:40AM EDT230.000.770.770.86-0.22-22.22%792017.47%
DIA171020P002310002017-10-17 11:53AM EDT231.001.561.491.67-0.72-31.58%26489.30%
DIA171020P002320002017-10-16 1:33PM EDT232.002.902.402.580.00-5611.28%
DIA171020P002340002017-10-13 11:53PM EDT234.005.644.354.600.00-20017.14%
DIA171020P002350002017-10-03 11:41AM EDT235.008.865.255.600.00-5719.73%
DIA171020P002370002017-10-02 10:47AM EDT237.0012.857.307.600.00-1124.61%
DIA171020P002700002017-09-08 11:56PM EDT270.0052.2538.6041.300.00-500109.62%