DIA - SPDR Dow Jones Industrial Average ETF
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforDecember 14, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA181214C00210000 | 2018-12-14 2:02PM EST | 210.00 | 36.15 | 31.60 | 32.00 | 0.00 | - | 12 | 12 | 0.00% |
| DIA181214C00217500 | 2018-12-14 2:02PM EST | 217.50 | 29.70 | 24.10 | 24.55 | 0.00 | - | 2 | 2 | 0.00% |
| DIA181214C00220000 | 2018-12-13 10:36AM EST | 220.00 | 27.30 | 21.80 | 22.15 | 0.00 | - | 1 | 2 | 0.00% |
| DIA181214C00225000 | 2018-12-10 12:20PM EST | 225.00 | 15.50 | 16.70 | 17.20 | 0.00 | - | 21 | 43 | 54.69% |
| DIA181214C00227500 | 2018-12-14 2:02PM EST | 227.50 | 19.36 | 14.20 | 14.75 | 0.00 | - | 2 | 0 | 59.38% |
| DIA181214C00230000 | 2018-12-14 9:58AM EST | 230.00 | 14.70 | 11.65 | 12.00 | +3.20 | +27.83% | 3 | 19 | 0.00% |
| DIA181214C00232500 | 2018-12-14 9:32AM EST | 232.50 | 11.44 | 9.05 | 9.70 | -2.80 | -19.66% | 1 | 41 | 32.03% |
| DIA181214C00235000 | 2018-12-14 9:57AM EST | 235.00 | 9.40 | 6.60 | 7.05 | -1.76 | -15.77% | 5 | 102 | 0.00% |
| DIA181214C00237500 | 2018-12-12 1:38PM EST | 237.50 | 10.90 | 4.25 | 4.55 | 0.00 | - | 3 | 97 | 0.00% |
| DIA181214C00240000 | 2018-12-14 1:52PM EST | 240.00 | 2.34 | 2.00 | 2.30 | -3.61 | -60.67% | 171 | 260 | 14.75% |
| DIA181214C00241000 | 2018-12-14 1:50PM EST | 241.00 | 1.42 | 1.22 | 1.32 | -4.38 | -75.52% | 132 | 260 | 10.35% |
| DIA181214C00242000 | 2018-12-14 2:06PM EST | 242.00 | 0.65 | 0.60 | 0.65 | -4.01 | -86.05% | 183 | 219 | 10.89% |
| DIA181214C00242500 | 2018-12-14 2:03PM EST | 242.50 | 0.30 | 0.36 | 0.39 | -3.79 | -92.67% | 184 | 338 | 10.50% |
| DIA181214C00243000 | 2018-12-14 2:05PM EST | 243.00 | 0.19 | 0.16 | 0.23 | -3.51 | -94.86% | 1,250 | 185 | 10.69% |
| DIA181214C00244000 | 2018-12-14 2:08PM EST | 244.00 | 0.07 | 0.05 | 0.09 | -2.68 | -97.45% | 2,240 | 712 | 12.06% |
| DIA181214C00245000 | 2018-12-14 1:59PM EST | 245.00 | 0.03 | 0.00 | 0.02 | -2.04 | -98.55% | 441 | 766 | 12.11% |
| DIA181214C00246000 | 2018-12-14 1:24PM EST | 246.00 | 0.01 | 0.01 | 0.03 | -1.34 | -99.26% | 253 | 635 | 16.60% |
| DIA181214C00247000 | 2018-12-14 1:26PM EST | 247.00 | 0.02 | 0.00 | 0.03 | -0.80 | -97.56% | 216 | 1,068 | 19.92% |
| DIA181214C00247500 | 2018-12-14 1:13PM EST | 247.50 | 0.02 | 0.00 | 0.03 | -0.65 | -97.01% | 3,479 | 278 | 21.68% |
| DIA181214C00248000 | 2018-12-14 12:14PM EST | 248.00 | 0.01 | 0.00 | 0.03 | -0.51 | -98.08% | 58 | 959 | 23.44% |
| DIA181214C00249000 | 2018-12-14 1:59PM EST | 249.00 | 0.01 | 0.00 | 0.03 | -0.28 | -96.55% | 51 | 620 | 26.56% |
| DIA181214C00250000 | 2018-12-14 12:45PM EST | 250.00 | 0.01 | 0.00 | 0.02 | -0.14 | -93.33% | 150 | 784 | 28.13% |
| DIA181214C00251000 | 2018-12-14 11:26AM EST | 251.00 | 0.03 | 0.00 | 0.02 | -0.05 | -62.50% | 23 | 1,445 | 31.25% |
| DIA181214C00252000 | 2018-12-14 1:03PM EST | 252.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 30 | 594 | 31.25% |
| DIA181214C00252500 | 2018-12-14 1:18PM EST | 252.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 34 | 370 | 35.55% |
| DIA181214C00254000 | 2018-12-14 10:40AM EST | 254.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 45 | 690 | 39.84% |
| DIA181214C00255000 | 2018-12-14 9:59AM EST | 255.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 51 | 921 | 39.06% |
| DIA181214C00256000 | 2018-12-13 11:45AM EST | 256.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 519 | 42.19% |
| DIA181214C00257000 | 2018-12-12 1:27PM EST | 257.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 354 | 784 | 44.53% |
| DIA181214C00257500 | 2018-12-13 10:16AM EST | 257.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 582 | 49.61% |
| DIA181214C00258000 | 2018-12-12 12:08PM EST | 258.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 766 | 46.88% |
| DIA181214C00259000 | 2018-12-11 11:13AM EST | 259.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 353 | 50.00% |
| DIA181214C00261000 | 2018-12-12 3:00PM EST | 261.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 181 | 50.00% |
| DIA181214C00262000 | 2018-12-10 2:10PM EST | 262.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 301 | 53.13% |
| DIA181214C00262500 | 2018-12-10 10:14AM EST | 262.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 179 | 54.69% |
| DIA181214C00263000 | 2018-12-12 11:32AM EST | 263.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 231 | 56.25% |
| DIA181214C00264000 | 2018-12-10 10:04AM EST | 264.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 162 | 57.81% |
| DIA181214C00265000 | 2018-12-07 3:45PM EST | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 199 | 59.38% |
| DIA181214C00266000 | 2018-12-06 2:40PM EST | 266.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 74 | 338 | 62.50% |
| DIA181214C00267000 | 2018-12-06 3:55PM EST | 267.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 97 | 65.63% |
| DIA181214C00267500 | 2018-12-06 2:30PM EST | 267.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 71 | 65.63% |
| DIA181214C00268000 | 2018-12-04 3:08PM EST | 268.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 34 | 65.63% |
| DIA181214C00269000 | 2018-12-04 2:40PM EST | 269.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 25 | 21 | 68.75% |
| DIA181214C00270000 | 2018-12-10 2:25PM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 163 | 71.88% |
| DIA181214C00272500 | 2018-12-07 3:05PM EST | 272.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 562 | 76.56% |
| DIA181214C00275000 | 2018-12-13 2:27PM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 81.25% |
| DIA181214C00277500 | 2018-11-13 2:49PM EST | 277.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 87.50% |
| DIA181214C00282500 | 2018-11-09 1:30PM EST | 282.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 96.88% |
| DIA181214C00285000 | 2018-11-02 9:25AM EST | 285.00 | 0.04 | 0.00 | 0.01 | 0.00 | +100.00% | 5 | 5 | 103.13% |
PutsforDecember 14, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA181214P00210000 | 2018-12-10 11:04AM EST | 210.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 100 | 93.75% |
| DIA181214P00212500 | 2018-12-10 10:31AM EST | 212.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 437 | 84.38% |
| DIA181214P00215000 | 2018-12-10 11:42AM EST | 215.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 148 | 112 | 78.13% |
| DIA181214P00217500 | 2018-12-10 11:36AM EST | 217.50 | 0.14 | 0.00 | 0.01 | 0.00 | - | 2 | 108 | 71.88% |
| DIA181214P00220000 | 2018-12-10 2:39PM EST | 220.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 82 | 79 | 68.75% |
| DIA181214P00222500 | 2018-12-10 11:36AM EST | 222.50 | 0.24 | 0.00 | 0.02 | 0.00 | - | 20 | 149 | 61.72% |
| DIA181214P00225000 | 2018-12-12 10:54AM EST | 225.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 197 | 54.69% |
| DIA181214P00227500 | 2018-12-12 9:36AM EST | 227.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 546 | 50.78% |
| DIA181214P00230000 | 2018-12-13 11:16AM EST | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,106 | 42.97% |
| DIA181214P00241000 | 2018-12-14 2:08PM EST | 241.00 | 0.27 | 0.23 | 0.26 | +0.16 | +145.45% | 442 | 373 | 13.87% |
| DIA181214P00242000 | 2018-12-14 2:08PM EST | 242.00 | 0.61 | 0.59 | 0.67 | +0.37 | +154.17% | 957 | 306 | 15.04% |
| DIA181214P00242500 | 2018-12-14 2:03PM EST | 242.50 | 1.20 | 0.91 | 0.94 | +0.97 | +421.74% | 328 | 310 | 15.33% |
| DIA181214P00244000 | 2018-12-14 2:05PM EST | 244.00 | 2.17 | 2.07 | 2.32 | +1.67 | +334.00% | 835 | 1,437 | 23.73% |
| DIA181214P00247000 | 2018-12-14 12:19PM EST | 247.00 | 4.75 | 4.85 | 5.15 | +3.11 | +189.63% | 85 | 960 | 35.55% |
| DIA181214P00247500 | 2018-12-14 1:54PM EST | 247.50 | 5.50 | 5.35 | 5.70 | +3.78 | +219.77% | 90 | 355 | 39.70% |
| DIA181214P00248000 | 2018-12-14 1:59PM EST | 248.00 | 6.15 | 5.95 | 6.20 | +3.97 | +182.11% | 105 | 651 | 42.14% |
| DIA181214P00249000 | 2018-12-14 11:00AM EST | 249.00 | 5.48 | 6.95 | 7.20 | +2.39 | +77.35% | 11 | 469 | 46.88% |
| DIA181214P00250000 | 2018-12-14 1:50PM EST | 250.00 | 7.99 | 7.75 | 8.20 | +3.67 | +84.95% | 94 | 646 | 51.51% |
| DIA181214P00251000 | 2018-12-14 11:00AM EST | 251.00 | 7.49 | 8.95 | 9.35 | +2.43 | +48.02% | 7 | 153 | 53.91% |
| DIA181214P00252000 | 2018-12-14 11:25AM EST | 252.00 | 9.50 | 9.80 | 10.20 | +3.55 | +59.66% | 8 | 461 | 50.49% |
| DIA181214P00252500 | 2018-12-14 1:53PM EST | 252.50 | 10.30 | 10.40 | 10.90 | +4.25 | +70.25% | 6 | 84 | 60.35% |
| DIA181214P00253000 | 2018-12-14 12:24PM EST | 253.00 | 10.50 | 11.00 | 11.35 | +3.30 | +45.83% | 3 | 150 | 63.57% |
| DIA181214P00255000 | 2018-12-14 1:22PM EST | 255.00 | 12.75 | 13.15 | 13.50 | +4.20 | +49.12% | 13 | 434 | 78.61% |
| DIA181214P00256000 | 2018-12-14 2:03PM EST | 256.00 | 14.31 | 13.80 | 14.30 | +4.21 | +41.68% | 1 | 152 | 68.85% |
| DIA181214P00257000 | 2018-12-13 2:33PM EST | 257.00 | 11.43 | 14.75 | 15.20 | 0.00 | - | 2 | 111 | 67.19% |
| DIA181214P00257500 | 2018-12-14 1:50PM EST | 257.50 | 15.47 | 15.55 | 16.05 | +4.22 | +37.51% | 11 | 10 | 87.99% |
| DIA181214P00258000 | 2018-12-13 12:02PM EST | 258.00 | 12.00 | 15.95 | 16.35 | 0.00 | - | 7 | 85 | 82.32% |
| DIA181214P00259000 | 2018-12-14 9:32AM EST | 259.00 | 15.11 | 17.00 | 17.30 | -1.39 | -8.42% | 1 | 69 | 86.13% |
| DIA181214P00261000 | 2018-12-14 1:22PM EST | 261.00 | 18.67 | 18.80 | 19.20 | +4.62 | +32.88% | 6 | 37 | 83.01% |
| DIA181214P00262000 | 2018-12-13 9:39AM EST | 262.00 | 15.10 | 19.85 | 20.25 | 0.00 | - | 1 | 1 | 90.43% |
| DIA181214P00262500 | 2018-12-06 12:30PM EST | 262.50 | 16.67 | 20.60 | 21.05 | 0.00 | - | 3 | 0 | 109.08% |
| DIA181214P00263000 | 2018-11-30 1:33PM EST | 263.00 | 9.85 | 21.10 | 21.55 | 0.00 | - | 2 | 0 | 110.94% |
| DIA181214P00264000 | 2018-12-07 3:46PM EST | 264.00 | 19.42 | 21.80 | 22.40 | 0.00 | - | 10 | 5 | 101.17% |
| DIA181214P00265000 | 2018-12-04 9:30AM EST | 265.00 | 7.50 | 22.85 | 23.55 | 0.00 | - | 15 | 16 | 111.33% |
| DIA181214P00266000 | 2018-11-23 10:29AM EST | 266.00 | 23.02 | 23.80 | 24.25 | 0.00 | - | 3 | 0 | 101.95% |
| DIA181214P00267000 | 2018-12-04 9:58AM EST | 267.00 | 10.23 | 24.95 | 25.40 | 0.00 | - | 5 | 3 | 116.80% |
| DIA181214P00267500 | 2018-11-23 9:58AM EST | 267.50 | 23.83 | 25.25 | 25.70 | 0.00 | - | 4 | 0 | 101.95% |
| DIA181214P00268000 | 2018-11-23 9:30AM EST | 268.00 | 25.09 | 25.80 | 26.30 | 0.00 | - | 4 | 0 | 110.74% |
| DIA181214P00270000 | 2018-12-04 11:58AM EST | 270.00 | 25.40 | 27.75 | 28.30 | 0.00 | - | 1 | 0 | 114.84% |
| DIA181214P00275000 | 2018-11-21 2:29PM EST | 275.00 | 28.70 | 32.90 | 33.25 | 0.00 | - | 2 | 0 | 135.35% |
| DIA181214P00277500 | 2018-12-07 10:36AM EST | 277.50 | 30.05 | 35.30 | 35.75 | 0.00 | - | 6 | 0 | 137.89% |
| DIA181214P00282500 | 2018-12-14 2:02PM EST | 282.50 | 36.80 | 40.20 | 40.70 | 0.00 | - | 1 | 0 | 142.58% |
