DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA171215C001000002017-11-16 3:53PM EST100.00134.90131.45135.900.00-15140.00%
DIA171215C001050002017-06-15 10:03AM EST105.00108.25125.80130.000.00-2500.00%
DIA171215C001100002017-09-15 10:55PM EST110.00112.26120.75125.000.00-3800.00%
DIA171215C001200002017-11-17 11:56PM EST120.00115.02111.50115.900.00-12700.00%
DIA171215C001300002017-12-07 10:21AM EST130.00111.86112.15112.80+6.86+6.53%440.00%
DIA171215C001350002017-11-17 11:56PM EST135.00100.0096.50100.950.00-1000.00%
DIA171215C001500002017-11-16 3:21PM EST150.0085.0081.5085.950.00-200.00%
DIA171215C001600002017-11-16 3:58PM EST160.0074.9071.5575.950.00-3500.00%
DIA171215C001700002017-12-06 11:43AM EST170.0072.1972.2072.75+8.72+13.74%330.00%
DIA171215C001750002017-11-17 9:44AM EST175.0058.7156.2060.00+0.78+1.35%330.00%
DIA171215C001800002017-11-16 3:55PM EST180.0054.9051.5556.000.00-6000.00%
DIA171215C001810002017-11-16 3:59PM EST181.0053.8550.4555.000.00-1300.00%
DIA171215C001830002017-11-16 1:30PM EST183.0051.8949.2052.800.00-500.00%
DIA171215C001850002017-11-16 3:55PM EST185.0049.9046.9551.050.00-3500.00%
DIA171215C001860002017-11-16 1:31PM EST186.0048.6746.0549.750.00-300.00%
DIA171215C001870002017-10-19 2:39PM EST187.0044.8543.7548.250.00-1000.00%
DIA171215C001900002017-12-06 3:44PM EST190.0051.7052.0552.75+6.69+14.86%220.00%
DIA171215C001910002017-11-16 1:28PM EST191.0044.0841.1545.000.00-800.00%
DIA171215C001920002017-11-16 2:32PM EST192.0043.2039.7044.100.00-20000.00%
DIA171215C001930002017-11-16 1:15PM EST193.0042.1138.7043.050.00-500.00%
DIA171215C001940002017-09-20 12:36PM EST194.0030.1837.0041.150.00-240.00%
DIA171215C001950002017-11-16 2:31PM EST195.0040.2036.7041.050.00-20600.00%
DIA171215C001960002017-10-04 10:47AM EST196.0031.0737.0538.100.00-120.00%
DIA171215C001970002017-10-31 12:35PM EST197.0036.6736.4039.850.00-120.00%
DIA171215C001980002017-12-01 1:49PM EST198.0046.5043.3546.05+11.20+31.73%1000.00%
DIA171215C001990002017-10-25 1:40PM EST199.0034.3034.9035.900.00-2200.00%
DIA171215C002000002017-12-12 11:40AM EST200.0045.5545.6547.350.00-51110115.23%
DIA171215C002050002017-12-11 9:30AM EST205.0037.8540.6042.450.00-1211105.47%
DIA171215C002080002017-11-21 9:56AM EST208.0027.6426.4028.700.00-530.00%
DIA171215C002100002017-12-11 1:41PM EST210.0034.0135.1537.900.00-1193.55%
DIA171215C002110002017-11-03 2:33PM EST211.0024.2122.8526.20+1.33+5.81%550.00%
DIA171215C002120002017-11-14 1:05PM EST212.0021.8521.4522.000.00-500.00%
DIA171215C002130002017-11-27 11:13AM EST213.0023.4622.9023.45+2.41+11.45%550.00%
DIA171215C002140002017-11-30 1:42PM EST214.0029.0027.6530.100.00-550.00%
DIA171215C002150002017-12-12 2:34PM EST215.0030.8030.7032.250.00-728178.32%
DIA171215C002160002017-11-27 2:49PM EST216.0020.0919.8520.35+1.94+10.69%11100.00%
DIA171215C002170002017-12-04 10:29AM EST217.0028.6025.1027.75+9.46+49.43%10100.00%
DIA171215C002180002017-12-04 11:38AM EST218.0027.0024.8525.90+8.80+48.35%15180.00%
DIA171215C002190002017-11-17 11:56PM EST219.0015.1314.6515.150.00-220.00%
DIA171215C002200002017-12-13 2:21PM EST220.0027.3525.7027.20+2.14+8.49%81,09065.33%
DIA171215C002210002017-12-11 12:53PM EST221.0023.0124.1527.000.00-92170.51%
DIA171215C002220002017-12-11 3:55PM EST222.0022.0723.0026.000.00-12964.06%
DIA171215C002230002017-12-11 2:28PM EST223.0021.1022.1024.900.00-12061.82%
DIA171215C002240002017-12-11 12:53PM EST224.0020.0021.5024.000.00-14570.31%
DIA171215C002250002017-12-13 2:50PM EST225.0021.9020.7022.15+1.15+5.54%133,15752.54%
DIA171215C002260002017-12-13 2:23PM EST226.0020.6919.7021.20+2.58+14.25%580852.05%
DIA171215C002270002017-12-11 3:55PM EST227.0017.0718.7020.450.00-321856.06%
DIA171215C002280002017-11-30 11:48AM EST228.0013.7014.2515.400.00-21300.00%
DIA171215C002290002017-12-13 11:13AM EST229.0017.5516.6018.10+2.60+17.39%66466.75%
DIA171215C002300002017-12-13 3:40PM EST230.0016.6216.2017.25+1.03+6.61%376,92853.91%
DIA171215C002310002017-12-08 9:30AM EST231.0012.2011.7512.00+0.38+3.21%13550.00%
DIA171215C002320002017-12-13 3:50PM EST232.0014.4913.6515.05+1.20+9.03%1163956.89%
DIA171215C002325002017-11-28 12:29PM EST232.505.367.307.80+1.36+34.00%120.00%
DIA171215C002330002017-12-13 9:44AM EST233.0012.9012.7014.25+0.35+2.79%171058.15%
DIA171215C002340002017-12-13 3:49PM EST234.0012.5911.7013.20+0.94+8.07%371,55154.10%
DIA171215C002350002017-12-13 3:50PM EST235.0011.4710.7512.00+1.02+9.76%4919,32446.97%
DIA171215C002360002017-12-13 3:59PM EST236.0010.389.7511.30+0.56+5.70%572949.73%
DIA171215C002370002017-12-13 2:42PM EST237.009.758.759.95+0.96+10.92%2,0303,00940.04%
DIA171215C002375002017-12-13 11:37AM EST237.509.398.209.95+3.54+60.51%214247.41%
DIA171215C002380002017-12-13 2:41PM EST238.008.777.758.95+1.01+13.02%121,30337.01%
DIA171215C002390002017-12-13 3:49PM EST239.007.586.757.95+0.81+11.96%271,22333.96%
DIA171215C002400002017-12-13 3:58PM EST240.006.305.807.20+0.85+15.60%5578,70834.99%
DIA171215C002410002017-12-13 3:49PM EST241.005.574.905.95+0.97+21.09%3,0363,83027.64%
DIA171215C002420002017-12-13 3:35PM EST242.004.303.904.95+0.50+13.16%4161,25524.34%
DIA171215C002425002017-12-13 3:28PM EST242.503.923.454.50+0.64+19.51%7889123.39%
DIA171215C002430002017-12-13 3:26PM EST243.003.472.923.65+0.82+30.94%4311,95416.21%
DIA171215C002440002017-12-13 3:55PM EST244.002.422.212.85+0.79+48.47%3481,11315.92%
DIA171215C002450002017-12-13 3:48PM EST245.001.641.341.99+0.63+62.38%1,3195,73413.87%
DIA171215C002460002017-12-13 3:59PM EST246.000.770.761.04+0.16+26.23%1,3091,7879.91%
DIA171215C002470002017-12-13 4:11PM EST247.000.340.320.52+0.05+17.24%1,3034369.23%
DIA171215C002475002017-12-13 3:40PM EST247.500.270.180.350.00-1993579.11%
DIA171215C002480002017-12-13 3:41PM EST248.000.170.110.24+0.02+13.33%2105439.23%
DIA171215C002490002017-12-13 3:22PM EST249.000.050.020.13-0.04-44.44%6939210.11%
DIA171215C002500002017-12-13 3:29PM EST250.000.010.010.04-0.03-75.00%48718,1719.67%
DIA171215C002525002017-12-13 11:52AM EST252.500.030.000.04+0.01+50.00%219414.65%
DIA171215C002550002017-12-13 2:00PM EST255.000.020.010.04+0.01+100.00%610,44019.34%
DIA171215C002575002017-12-04 10:31AM EST257.500.040.000.040.00-2523123.83%
DIA171215C002600002017-12-11 9:48AM EST260.000.040.000.040.00-127228.13%
DIA171215C002650002017-12-08 9:30AM EST265.000.020.000.04-0.03-60.00%112036.52%
DIA171215C002700002017-12-12 2:54PM EST270.000.030.000.040.00-1244.53%
DIA171215C002750002017-12-07 9:30AM EST275.000.030.000.06-0.02-40.00%1250.00%
DIA171215C003000002017-06-09 10:58PM EST300.000.020.000.100.00-11111188.67%
DIA171215C003050002017-06-02 10:51PM EST305.000.010.000.030.00-202083.59%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA171215P001000002017-06-21 9:30AM EST100.000.040.000.060.00-292346.88%
DIA171215P001100002017-09-28 8:30AM EST110.000.020.000.040.00-2626300.00%
DIA171215P001150002017-08-16 8:30AM EST115.000.050.010.070.00-2053304.69%
DIA171215P001200002017-08-17 8:30AM EST120.000.050.030.080.00-2040297.66%
DIA171215P001250002017-11-03 2:25PM EST125.000.020.000.060.00-673265.63%
DIA171215P001300002017-10-09 1:56PM EST130.000.020.000.030.00-10488234.38%
DIA171215P001350002017-10-16 2:55PM EST135.000.020.000.04-0.01-33.33%169228.13%
DIA171215P001400002017-11-08 3:19PM EST140.000.020.000.060.00-10270223.44%
DIA171215P001450002017-10-20 2:56PM EST145.000.040.010.070.00-2304217.19%
DIA171215P001500002017-10-23 2:58PM EST150.000.030.000.070.00-17522201.56%
DIA171215P001550002017-10-24 2:58PM EST155.000.050.000.080.00-3536191.41%
DIA171215P001600002017-12-01 3:29PM EST160.000.010.000.04-0.01-50.00%522,622167.19%
DIA171215P001650002017-12-07 9:30AM EST165.000.030.000.06+0.01+50.00%1723162.50%
DIA171215P001700002017-11-16 1:19PM EST170.000.010.000.060.00-5545151.56%
DIA171215P001750002017-11-16 1:11PM EST175.000.010.000.090.00-5448146.88%
DIA171215P001800002017-12-08 9:30AM EST180.000.050.000.04+0.04+400.00%1366125.00%
DIA171215P001810002017-10-25 8:31AM EST181.000.120.060.140.00-1115147.27%
DIA171215P001820002017-10-31 9:48AM EST182.000.080.000.100.00-50305132.81%
DIA171215P001830002017-11-16 1:15PM EST183.000.010.000.100.00-510130.86%
DIA171215P001840002017-11-21 9:48AM EST184.000.020.000.070.00-123123.44%
DIA171215P001850002017-11-21 10:17AM EST185.000.020.000.070.00-10223121.88%
DIA171215P001860002017-11-21 11:03AM EST186.000.020.000.070.00-11980119.53%
DIA171215P001870002017-11-01 9:08AM EST187.000.050.000.120.00-539125.00%
DIA171215P001880002017-11-16 2:17PM EST188.000.030.000.120.00-560122.66%
DIA171215P001890002017-11-01 9:13AM EST189.000.050.000.130.00-1529121.88%
DIA171215P001900002017-12-05 10:15AM EST190.000.030.000.06-0.02-40.00%361,035109.38%
DIA171215P001910002017-11-21 9:55AM EST191.000.030.000.080.00-5431110.94%
DIA171215P001920002017-11-20 10:22AM EST192.000.040.000.080.00-112,112108.59%
DIA171215P001930002017-11-16 1:15PM EST193.000.110.050.140.00-51,290118.75%
DIA171215P001940002017-12-01 11:08AM EST194.000.030.010.07-1.43-97.95%5448104.69%
DIA171215P001950002017-12-08 10:56AM EST195.000.040.010.03+0.01+50.00%143495.31%
DIA171215P001960002017-11-28 11:10AM EST196.000.010.000.08-0.02-66.67%1291100.78%
DIA171215P001970002017-11-13 3:43PM EST197.000.040.030.150.00-1422108.98%
DIA171215P001980002017-11-21 9:50AM EST198.000.040.000.100.00-1055399.22%
DIA171215P001990002017-12-12 2:54PM EST199.000.030.000.030.00-182285.16%
DIA171215P002000002017-12-11 9:48AM EST200.000.030.000.030.00-13,42083.59%
DIA171215P002010002017-12-04 4:29PM EST201.000.040.000.090.00-1092.19%
DIA171215P002040002017-11-10 11:53PM EST204.000.110.070.220.00-11100.59%
DIA171215P002050002017-12-06 2:13PM EST205.000.010.010.03-0.05-83.33%10384576.56%
DIA171215P002060002017-11-10 11:53PM EST206.000.130.090.210.00-1196.48%
DIA171215P002080002017-12-11 11:24AM EST208.000.010.000.030.00-10010368.75%
DIA171215P002090002017-11-06 2:06PM EST209.000.140.130.260.00-1593.75%
DIA171215P002100002017-12-08 11:26AM EST210.000.030.000.03-0.01-25.00%202,68265.63%
DIA171215P002110002017-11-22 9:55AM EST211.000.100.050.190.00-2282.42%
DIA171215P002120002017-11-20 11:40AM EST212.000.190.050.160.00-614778.71%
DIA171215P002130002017-12-06 9:30AM EST213.000.080.000.07-0.03-27.27%203366.02%
DIA171215P002140002017-12-08 9:59AM EST214.000.030.070.05-0.01-25.00%513168.75%
DIA171215P002150002017-12-06 4:06PM EST215.000.030.000.07-0.14-82.35%62,78662.50%
DIA171215P002160002017-11-22 10:04AM EST216.000.110.080.190.00-1773.05%
DIA171215P002170002017-12-05 12:31PM EST217.000.030.000.03-0.09-75.00%214353.13%
DIA171215P002180002017-12-07 12:21PM EST218.000.040.000.09-0.15-78.95%93658.59%
DIA171215P002190002017-12-08 2:51PM EST219.000.020.000.03-0.15-88.24%2911650.00%
DIA171215P002200002017-12-13 2:22PM EST220.000.010.000.01-0.01-50.00%23,31946.09%
DIA171215P002210002017-12-06 11:54AM EST221.000.080.000.09-0.03-27.27%34752.73%
DIA171215P002220002017-12-11 12:13PM EST222.000.020.000.030.00-39048.44%
DIA171215P002225002017-11-24 12:49PM EST222.500.250.170.290.00-3364.65%
DIA171215P002230002017-12-12 11:54AM EST223.000.030.000.030.00-28546.48%
DIA171215P002240002017-12-13 11:10AM EST224.000.030.000.03+0.01+50.00%66844.53%
DIA171215P002250002017-12-13 1:57PM EST225.000.010.000.03-0.01-50.00%32,32242.58%
DIA171215P002260002017-12-12 10:15AM EST226.000.020.000.030.00-1031841.02%
DIA171215P002270002017-12-13 9:34AM EST227.000.020.000.03+0.01+100.00%380539.06%
DIA171215P002275002017-12-11 9:59AM EST227.500.030.000.030.00-43138.09%
DIA171215P002280002017-12-13 3:58PM EST228.000.030.000.03+0.02+200.00%25,79037.11%
DIA171215P002290002017-12-13 9:55AM EST229.000.010.000.03-0.02-66.67%176535.35%
DIA171215P002300002017-12-13 2:45PM EST230.000.010.000.01-0.02-66.67%125,95029.30%
DIA171215P002310002017-12-13 9:39AM EST231.000.010.000.03-0.02-66.67%299831.64%
DIA171215P002320002017-12-13 11:50AM EST232.000.010.000.03-0.03-75.00%105,25329.69%
DIA171215P002325002017-12-11 4:03PM EST232.500.050.000.030.00-6029928.91%
DIA171215P002330002017-12-13 12:20PM EST233.000.030.000.03-0.01-25.00%51,71327.93%
DIA171215P002340002017-12-13 10:24AM EST234.000.020.000.03-0.01-33.33%51,69925.98%
DIA171215P002350002017-12-13 1:20PM EST235.000.010.000.03-0.04-80.00%104,85424.22%
DIA171215P002360002017-12-13 2:06PM EST236.000.010.000.03-0.03-75.00%1664422.27%
DIA171215P002370002017-12-13 3:37PM EST237.000.020.000.03-0.04-66.67%20958120.31%
DIA171215P002375002017-12-12 2:46PM EST237.500.060.000.050.00-4871521.09%
DIA171215P002380002017-12-13 12:58PM EST238.000.040.000.09-0.01-20.00%21,10922.27%
DIA171215P002390002017-12-13 3:43PM EST239.000.030.010.10-0.04-57.14%6880020.51%
DIA171215P002400002017-12-13 3:26PM EST240.000.040.030.10-0.08-66.67%1602,84018.16%
DIA171215P002410002017-12-13 2:04PM EST241.000.010.000.11-0.12-92.31%1097916.21%
DIA171215P002420002017-12-13 4:08PM EST242.000.050.030.09-0.13-72.22%2991,21113.18%
DIA171215P002425002017-12-13 1:21PM EST242.500.120.040.13-0.10-45.45%9565913.09%
DIA171215P002430002017-12-13 3:08PM EST243.000.090.050.16-0.22-70.97%2731,16912.55%
DIA171215P002440002017-12-13 4:08PM EST244.000.190.110.27-0.35-64.81%9671,55011.72%
DIA171215P002450002017-12-13 3:59PM EST245.000.440.280.46-0.46-51.11%5631,98610.99%
DIA171215P002460002017-12-13 3:56PM EST246.000.880.590.93-0.67-43.23%1,39042412.06%
DIA171215P002470002017-12-13 3:56PM EST247.001.521.091.53-0.72-32.14%30414712.84%
DIA171215P002475002017-12-13 12:09PM EST247.501.651.442.07-4.27-72.13%1061415.55%
DIA171215P002480002017-12-13 2:56PM EST248.001.931.822.48-3.97-67.29%432116.53%
DIA171215P002490002017-12-12 3:37PM EST249.003.972.534.100.00-1128.17%
DIA171215P002500002017-12-12 12:51PM EST250.004.953.404.700.00-116026.88%
DIA171215P002525002017-12-13 10:20AM EST252.506.885.707.30-3.95-36.47%10236.79%
DIA171215P002550002017-12-12 2:44PM EST255.009.858.259.850.00-1810745.44%
DIA171215P002650002017-11-16 10:55AM EST265.0031.4331.0034.150.00-21238.18%
DIA171215P002700002017-11-22 3:52PM EST270.0035.0534.0536.350.00-12228.52%