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
DIA171215C001000002017-12-14 2:56PM EST100.00145.71145.60147.400.00-1014760.16%
DIA171215C001050002017-12-14 3:02PM EST105.00140.81139.15143.750.00-190701.56%
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%
DIA171215C001700002017-12-14 3:00PM EST170.0075.7974.1078.800.00-30329.69%
DIA171215C001750002017-12-14 3:01PM EST175.0070.7969.0073.750.00-30287.50%
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%
DIA171215C002000002017-12-15 3:39PM EST200.0046.5045.8047.45+0.95+2.09%959221.88%
DIA171215C002050002017-12-14 4:10PM EST205.0040.8040.4542.650.00-60191.60%
DIA171215C002080002017-12-14 3:02PM EST208.0037.8137.3539.950.00-30188.67%
DIA171215C002100002017-12-11 1:41PM EST210.0034.0135.4537.850.00-10179.88%
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%
DIA171215C002150002017-12-15 10:59AM EST215.0030.9030.8532.45+0.50+1.64%1313157.91%
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%
DIA171215C002200002017-12-15 2:24PM EST220.0026.5125.8027.40+1.06+4.17%55132.23%
DIA171215C002210002017-12-14 1:46PM EST221.0025.1924.7526.800.00-30139.84%
DIA171215C002220002017-12-14 9:41AM EST222.0024.9023.8025.500.00-30127.15%
DIA171215C002230002017-12-14 2:34PM EST223.0022.7022.8024.600.00-20126.07%
DIA171215C002240002017-12-14 2:22PM EST224.0021.8521.8023.500.00-400118.36%
DIA171215C002250002017-12-15 9:42AM EST225.0021.1420.8022.40+0.64+3.12%34110.74%
DIA171215C002260002017-12-15 9:43AM EST226.0020.1119.8021.60-0.61-2.94%12112.60%
DIA171215C002270002017-12-15 1:43PM EST227.0019.3618.9020.45+0.67+3.58%88106.64%
DIA171215C002280002017-12-15 3:56PM EST228.0018.1117.8519.80+0.44+2.49%121120110.06%
DIA171215C002290002017-12-14 2:45PM EST229.0016.7116.8018.450.00-25094.82%
DIA171215C002300002017-12-15 3:07PM EST230.0016.6515.9017.45+0.75+4.72%153193.16%
DIA171215C002310002017-12-14 9:32AM EST231.0015.8714.7516.650.00-6089.84%
DIA171215C002320002017-12-15 3:54PM EST232.0014.1513.8515.50+0.10+0.71%46246683.98%
DIA171215C002325002017-11-28 12:29PM EST232.505.367.307.80+1.36+34.00%120.00%
DIA171215C002330002017-12-15 3:55PM EST233.0013.2012.9014.45+0.45+3.53%81179.39%
DIA171215C002340002017-12-15 1:53PM EST234.0012.4011.9013.65+0.62+5.26%2279.25%
DIA171215C002350002017-12-15 3:19PM EST235.0011.6210.8012.05+0.89+8.29%8418156.64%
DIA171215C002360002017-12-15 11:19AM EST236.0010.209.8011.45+0.40+4.08%62463.18%
DIA171215C002370002017-12-15 9:57AM EST237.008.898.8010.50+0.22+2.54%2559.62%
DIA171215C002375002017-12-14 2:49PM EST237.508.138.1510.450.00-6062.99%
DIA171215C002380002017-12-15 12:16PM EST238.008.317.809.40+0.58+7.50%6952.73%
DIA171215C002390002017-12-15 3:09PM EST239.007.576.908.65+0.84+12.48%2726454.44%
DIA171215C002400002017-12-15 4:05PM EST240.006.505.857.55+1.00+18.18%9025070.80%
DIA171215C002410002017-12-15 4:06PM EST241.005.155.006.50+0.15+3.00%849663.23%
DIA171215C002420002017-12-15 3:55PM EST242.004.283.805.50+0.73+20.56%9016456.74%
DIA171215C002425002017-12-15 3:52PM EST242.503.703.355.05+0.42+12.80%202354.54%
DIA171215C002430002017-12-15 3:49PM EST243.003.272.993.95+0.41+14.34%24422937.16%
DIA171215C002440002017-12-15 4:05PM EST244.002.462.202.80+0.69+38.98%353527.27%
DIA171215C002450002017-12-15 4:13PM EST245.001.451.261.79+0.78+116.42%4542,62820.46%
DIA171215C002460002017-12-15 4:05PM EST246.000.410.210.76+0.21+105.00%2,2571,92912.21%
DIA171215C002470002017-12-15 3:50PM EST247.000.020.000.03-0.05-71.43%8581,0644.59%
DIA171215C002475002017-12-15 3:08PM EST247.500.010.000.01-0.03-75.00%14415.47%
DIA171215C002480002017-12-15 2:56PM EST248.000.020.000.100.00-4368911.96%
DIA171215C002490002017-12-14 3:30PM EST249.000.010.000.040.00-2831113.28%
DIA171215C002500002017-12-15 11:31AM EST250.000.010.000.010.00-216,27513.28%
DIA171215C002525002017-12-13 11:52AM EST252.500.030.000.040.00-219625.59%
DIA171215C002550002017-12-15 11:31AM EST255.000.010.000.010.00-110,43328.13%
DIA171215C002575002017-12-04 10:31AM EST257.500.040.000.040.00-2523141.41%
DIA171215C002600002017-12-11 9:48AM EST260.000.040.000.010.00-127240.63%
DIA171215C002650002017-12-08 9:30AM EST265.000.020.000.04-0.03-60.00%112057.81%
DIA171215C002700002017-12-12 2:54PM EST270.000.030.000.040.00-1271.09%
DIA171215C002750002017-12-07 9:30AM EST275.000.030.000.06-0.02-40.00%1286.72%
DIA171215C003000002017-06-09 10:58PM EST300.000.020.000.100.00-111111153.52%
DIA171215C003050002017-06-02 10:51PM EST305.000.010.000.030.00-2020145.31%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA171215P001000002017-06-21 9:30AM EST100.000.040.000.060.00-292600.00%
DIA171215P001100002017-09-28 8:30AM EST110.000.020.000.040.00-2626521.88%
DIA171215P001150002017-08-16 8:30AM EST115.000.050.010.070.00-2053528.13%
DIA171215P001200002017-08-17 8:30AM EST120.000.050.030.080.00-2040515.63%
DIA171215P001250002017-11-03 2:25PM EST125.000.020.000.060.00-673459.38%
DIA171215P001300002017-10-09 1:56PM EST130.000.020.000.030.00-10488406.25%
DIA171215P001350002017-10-16 2:55PM EST135.000.020.000.04-0.01-33.33%169393.75%
DIA171215P001400002017-11-08 3:19PM EST140.000.020.000.060.00-10270387.50%
DIA171215P001450002017-10-20 2:56PM EST145.000.040.010.070.00-2304375.00%
DIA171215P001500002017-10-23 2:58PM EST150.000.030.000.070.00-17522348.44%
DIA171215P001550002017-10-24 2:58PM EST155.000.050.000.080.00-3536331.25%
DIA171215P001600002017-12-01 3:29PM EST160.000.010.000.04-0.01-50.00%522,622290.63%
DIA171215P001650002017-12-07 9:30AM EST165.000.030.000.06+0.01+50.00%1723281.25%
DIA171215P001700002017-11-16 1:19PM EST170.000.010.000.060.00-5545262.50%
DIA171215P001750002017-11-16 1:11PM EST175.000.010.000.090.00-5448254.69%
DIA171215P001800002017-12-08 9:30AM EST180.000.050.000.04+0.04+400.00%1366215.63%
DIA171215P001810002017-10-25 8:31AM EST181.000.120.060.140.00-1115254.69%
DIA171215P001820002017-10-31 9:48AM EST182.000.080.000.100.00-50305230.47%
DIA171215P001830002017-11-16 1:15PM EST183.000.010.000.100.00-510226.56%
DIA171215P001840002017-11-21 9:48AM EST184.000.020.000.070.00-123214.06%
DIA171215P001850002017-11-21 10:17AM EST185.000.020.000.070.00-10223210.94%
DIA171215P001860002017-11-21 11:03AM EST186.000.020.000.070.00-11980207.03%
DIA171215P001870002017-11-01 9:08AM EST187.000.050.000.120.00-539216.41%
DIA171215P001880002017-11-16 2:17PM EST188.000.030.000.120.00-560212.50%
DIA171215P001890002017-11-01 9:13AM EST189.000.050.000.130.00-1529210.94%
DIA171215P001900002017-12-05 10:15AM EST190.000.030.000.06-0.02-40.00%361,035189.06%
DIA171215P001910002017-11-21 9:55AM EST191.000.030.000.080.00-5431192.19%
DIA171215P001920002017-11-20 10:22AM EST192.000.040.000.080.00-112,112188.28%
DIA171215P001930002017-11-16 1:15PM EST193.000.110.050.140.00-51,290205.47%
DIA171215P001940002017-12-01 11:08AM EST194.000.030.010.07-1.43-97.95%5448181.25%
DIA171215P001950002017-12-08 10:56AM EST195.000.040.010.03+0.01+50.00%1434165.63%
DIA171215P001960002017-11-28 11:10AM EST196.000.010.000.08-0.02-66.67%1291174.22%
DIA171215P001970002017-11-13 3:43PM EST197.000.040.030.150.00-1422189.06%
DIA171215P001980002017-11-21 9:50AM EST198.000.040.000.100.00-10553171.88%
DIA171215P001990002017-12-12 2:54PM EST199.000.030.000.030.00-1822146.88%
DIA171215P002000002017-12-15 12:41PM EST200.000.010.000.01-0.02-66.67%13,420131.25%
DIA171215P002010002017-12-04 4:29PM EST201.000.040.000.090.00-10159.38%
DIA171215P002040002017-11-10 11:53PM EST204.000.110.070.220.00-11174.22%
DIA171215P002050002017-12-06 2:13PM EST205.000.010.010.03-0.05-83.33%103845132.81%
DIA171215P002060002017-11-10 11:53PM EST206.000.130.090.210.00-11167.19%
DIA171215P002080002017-12-11 11:24AM EST208.000.010.000.030.00-100103118.75%
DIA171215P002090002017-11-06 2:06PM EST209.000.140.130.260.00-15162.11%
DIA171215P002100002017-12-08 11:26AM EST210.000.030.000.03-0.01-25.00%202,682113.28%
DIA171215P002110002017-11-22 9:55AM EST211.000.100.050.190.00-22142.58%
DIA171215P002120002017-11-20 11:40AM EST212.000.190.050.160.00-6147136.33%
DIA171215P002130002017-12-06 9:30AM EST213.000.080.000.07-0.03-27.27%2033114.84%
DIA171215P002140002017-12-08 9:59AM EST214.000.030.070.05-0.01-25.00%5131119.14%
DIA171215P002150002017-12-06 4:06PM EST215.000.030.000.07-0.14-82.35%62,786107.81%
DIA171215P002160002017-11-22 10:04AM EST216.000.110.080.190.00-17126.17%
DIA171215P002170002017-12-05 12:31PM EST217.000.030.000.03-0.09-75.00%214392.19%
DIA171215P002180002017-12-07 12:21PM EST218.000.040.000.09-0.15-78.95%936101.17%
DIA171215P002190002017-12-08 2:51PM EST219.000.020.000.03-0.15-88.24%2911685.94%
DIA171215P002200002017-12-15 12:16PM EST220.000.010.000.010.00-13,31775.00%
DIA171215P002210002017-12-14 11:13AM EST221.000.010.000.030.00-24579.69%
DIA171215P002220002017-12-11 12:13PM EST222.000.020.000.030.00-39076.56%
DIA171215P002225002017-11-24 12:49PM EST222.500.250.170.290.00-33111.72%
DIA171215P002230002017-12-14 11:16AM EST223.000.010.000.130.00-18489.06%
DIA171215P002240002017-12-15 9:49AM EST224.000.010.000.020.00-16167.97%
DIA171215P002250002017-12-15 12:16PM EST225.000.010.000.010.00-22,32060.94%
DIA171215P002260002017-12-14 3:56PM EST226.000.010.000.030.00-531664.84%
DIA171215P002270002017-12-15 9:49AM EST227.000.030.000.03+0.01+50.00%179761.72%
DIA171215P002275002017-12-14 10:02AM EST227.500.010.000.130.00-43173.44%
DIA171215P002280002017-12-15 11:04AM EST228.000.020.000.03+0.01+100.00%15,78459.38%
DIA171215P002290002017-12-14 2:39PM EST229.000.020.000.030.00-276256.25%
DIA171215P002300002017-12-15 11:18AM EST230.000.010.000.010.00-25,91950.78%
DIA171215P002310002017-12-13 9:39AM EST231.000.010.000.030.00-299650.00%
DIA171215P002320002017-12-15 11:02AM EST232.000.020.000.030.00-15,21251.56%
DIA171215P002325002017-12-15 4:02PM EST232.500.010.000.03-0.04-80.00%2029949.61%
DIA171215P002330002017-12-14 11:09AM EST233.000.030.000.030.00-101,70848.05%
DIA171215P002340002017-12-15 3:22PM EST234.000.010.000.020.00-21,68642.58%
DIA171215P002350002017-12-15 11:56AM EST235.000.010.000.030.00-65,16241.80%
DIA171215P002360002017-12-14 11:18AM EST236.000.030.000.010.00-457733.59%
DIA171215P002370002017-12-15 11:56AM EST237.000.020.000.03+0.01+100.00%685635.16%
DIA171215P002375002017-12-12 2:46PM EST237.500.060.000.040.00-4871034.96%
DIA171215P002380002017-12-15 10:06AM EST238.000.030.000.03-0.01-25.00%198331.64%
DIA171215P002390002017-12-14 3:30PM EST239.000.030.000.040.00-1078229.69%
DIA171215P002400002017-12-15 12:37PM EST240.000.010.000.01-0.02-66.67%1182,49621.09%
DIA171215P002410002017-12-14 3:46PM EST241.000.030.000.010.00-11395918.36%
DIA171215P002420002017-12-15 3:56PM EST242.000.020.000.04-0.03-60.00%87894919.14%
DIA171215P002425002017-12-15 3:56PM EST242.500.010.000.12-0.10-90.91%81658022.07%
DIA171215P002430002017-12-15 3:56PM EST243.000.010.000.13-0.08-88.89%1,08798920.22%
DIA171215P002440002017-12-15 2:02PM EST244.000.010.000.10-0.14-93.33%2071,64414.41%
DIA171215P002450002017-12-15 3:56PM EST245.000.010.000.02-0.45-97.83%4001,7856.25%
DIA171215P002460002017-12-15 3:59PM EST246.000.010.000.01-1.00-99.01%8731,4851.56%
DIA171215P002470002017-12-15 4:00PM EST247.000.710.200.74-0.87-55.06%3303360.00%
DIA171215P002475002017-12-14 3:43PM EST247.502.000.201.250.00-112253.13%
DIA171215P002480002017-12-15 3:46PM EST248.001.760.671.73-1.04-37.14%4760.00%
DIA171215P002490002017-12-15 3:43PM EST249.002.521.602.78-1.03-29.01%8212.50%
DIA171215P002500002017-12-15 3:47PM EST250.003.652.903.90-0.80-17.98%516023.05%
DIA171215P002525002017-12-15 3:05PM EST252.505.995.006.70-0.89-12.94%2645.61%
DIA171215P002550002017-12-15 9:30AM EST255.008.696.959.35-1.16-11.78%110762.50%
DIA171215P002650002017-11-16 10:55AM EST265.0031.4331.0034.150.00-21411.96%
DIA171215P002700002017-11-22 3:52PM EST270.0035.0534.0536.350.00-12395.17%