DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180615C001100002018-05-21 3:38PM EDT110.00139.75137.65138.150.00-282672163.67%
DIA180615C001150002017-09-22 2:10PM EDT115.00108.10115.75120.000.00-100.00%
DIA180615C001300002018-05-21 2:57PM EDT130.00120.20117.10117.550.00-66113.67%
DIA180615C001400002018-05-18 11:49PM EDT140.00107.51107.00107.500.00-100097.46%
DIA180615C001500002018-05-24 3:05PM EDT150.0097.9097.9098.10-0.55-0.56%38202109.52%
DIA180615C001550002017-12-16 12:53AM EDT155.0090.5089.4094.000.00-400124.56%
DIA180615C001600002018-05-17 2:34PM EDT160.0087.5687.0587.550.00-10079.88%
DIA180615C001610002017-10-16 3:57PM EDT161.0069.2569.7574.050.00-1000.00%
DIA180615C001650002018-05-17 3:56PM EDT165.0082.5582.0582.550.00-2074.80%
DIA180615C001670002017-09-20 10:32AM EDT167.0056.9065.3068.350.00-1420.00%
DIA180615C001700002017-06-27 9:48AM EDT170.0045.1062.3565.350.00-100.00%
DIA180615C001750002018-05-17 2:34PM EDT175.0072.5572.0572.600.00-5667.48%
DIA180615C001800002018-05-21 2:42PM EDT180.0069.8867.7068.150.00-2372.51%
DIA180615C001820002018-05-17 3:57PM EDT182.0065.5565.1065.600.00-2060.74%
DIA180615C001850002018-05-17 2:35PM EDT185.0062.5862.1062.600.00-20057.91%
DIA180615C001860002017-12-14 2:34PM EDT186.0060.2559.6063.500.00-1854.88%
DIA180615C001870002018-02-15 2:36PM EDT187.0064.4565.5068.350.00-212125.82%
DIA180615C001880002018-04-02 10:31AM EDT188.0052.2555.3055.850.00-100.00%
DIA180615C001900002018-05-17 2:36PM EDT190.0057.5757.1057.650.00-10054.98%
DIA180615C001910002018-04-23 12:32PM EDT191.0053.8052.3552.700.00-1110.00%
DIA180615C001920002018-01-13 12:55AM EDT192.0061.4565.7567.250.00-11147.20%
DIA180615C001930002018-04-20 3:20PM EDT193.0051.1751.7052.25-1.08-2.07%10100.00%
DIA180615C001940002018-02-17 12:58AM EDT194.0058.7158.7561.500.00-1212115.83%
DIA180615C001950002018-05-17 2:36PM EDT195.0052.5052.1552.650.00-41050.29%
DIA180615C001960002018-05-21 11:07AM EDT196.0054.7551.2051.700.00-5550.73%
DIA180615C001970002018-05-11 11:46PM EDT197.0051.6951.5552.050.00-20067.65%
DIA180615C001980002018-04-17 2:55PM EDT198.0050.0746.7547.300.00-5170.00%
DIA180615C001990002017-11-03 11:53PM EDT199.0036.2743.7044.250.00-10100.00%
DIA180615C002000002018-05-24 3:46PM EDT200.0048.1547.9548.30+3.70+8.32%61355.23%
DIA180615C002010002018-04-02 11:18AM EDT201.0038.3541.7042.250.00-1110.00%
DIA180615C002020002018-04-23 10:56AM EDT202.0042.7041.3541.750.00-120.00%
DIA180615C002030002018-01-10 3:24PM EDT203.0051.0054.9556.400.00-5497128.30%
DIA180615C002050002018-04-19 3:30PM EDT205.0041.4237.7538.300.00-1520.00%
DIA180615C002060002018-05-17 10:29AM EDT206.0042.3241.2041.700.00-1041.46%
DIA180615C002080002018-04-02 11:37AM EDT208.0030.7036.1036.600.00-14190.00%
DIA180615C002090002017-09-22 11:51PM EDT209.0019.0125.9526.800.00-5000.00%
DIA180615C002100002018-05-11 12:15PM EDT210.0038.0038.5539.10+0.79+2.12%14152.83%
DIA180615C002110002018-05-17 3:12PM EDT211.0036.7536.2536.750.00-6037.89%
DIA180615C002120002018-04-02 9:48AM EDT212.0030.7532.3532.850.00-130.00%
DIA180615C002130002018-04-02 9:48AM EDT213.0029.8531.4531.900.00-8100.00%
DIA180615C002140002018-05-17 3:40PM EDT214.0033.2533.3033.750.00-2,800035.11%
DIA180615C002150002018-05-21 9:30AM EDT215.0033.1532.9533.300.00-3741.75%
DIA180615C002160002018-03-26 9:54AM EDT216.0026.8526.0526.450.00-232310.00%
DIA180615C002170002018-03-29 2:53PM EDT217.0027.7526.5526.95-1.25-4.31%1630.00%
DIA180615C002180002018-05-18 3:01PM EDT218.0029.6029.3029.65+7.34+32.97%202029.59%
DIA180615C002190002018-05-24 12:33PM EDT219.0028.9029.0529.30+5.64+24.25%5037.50%
DIA180615C002200002018-05-21 3:53PM EDT220.0030.3528.0528.500.00-75638.43%
DIA180615C002210002018-05-04 11:43AM EDT221.0021.3822.1522.65+4.82+29.11%1360.00%
DIA180615C002220002018-03-26 12:55PM EDT222.0021.1521.0521.350.00-21270.00%
DIA180615C002230002018-04-03 3:13PM EDT223.0020.3522.5022.800.00-50520.00%
DIA180615C002240002018-05-15 10:29AM EDT224.0023.4523.3523.850.00-1027.25%
DIA180615C002250002018-05-23 9:34AM EDT225.0022.2523.1023.450.00-13,15932.47%
DIA180615C002260002018-05-04 2:01PM EDT226.0017.4517.4517.90+2.85+19.52%1250.00%
DIA180615C002270002018-05-23 3:45PM EDT227.0021.5021.1021.350.00-63229.41%
DIA180615C002280002018-05-17 12:18PM EDT228.0020.3719.4519.950.00-15724.51%
DIA180615C002290002018-05-21 10:01AM EDT229.0021.0219.1519.450.00-313528.05%
DIA180615C002300002018-05-23 11:39AM EDT230.0017.5718.1018.450.00-2014626.93%
DIA180615C002310002018-05-17 3:57PM EDT231.0016.6816.6017.050.00-1110722.46%
DIA180615C002320002018-05-24 10:35AM EDT232.0015.1016.3016.55-0.45-2.89%2014325.40%
DIA180615C002325002018-05-25 4:38PM EDT232.5015.3815.0015.450.00-1120.00%
DIA180615C002330002018-05-24 11:00AM EDT233.0013.7015.3015.50-3.35-19.65%615523.90%
DIA180615C002340002018-05-22 2:56PM EDT234.0015.8014.2014.550.00-214923.08%
DIA180615C002350002018-05-24 10:54AM EDT235.0012.0313.3513.70-3.94-24.67%1041322.89%
DIA180615C002360002018-05-21 2:06PM EDT236.0014.7512.3012.700.00-139821.68%
DIA180615C002370002018-05-23 10:45AM EDT237.0011.0511.5011.800.00-861121.05%
DIA180615C002380002018-05-24 3:10PM EDT238.0010.7210.4510.75+0.63+6.24%130019.50%
DIA180615C002390002018-05-24 11:57AM EDT239.008.999.709.85-0.86-8.73%32227418.78%
DIA180615C002400002018-05-24 1:43PM EDT240.008.758.608.80+0.86+10.90%13581417.19%
DIA180615C002410002018-05-25 1:58PM EDT241.007.167.207.50+0.59+8.98%581,28914.25%
DIA180615C002420002018-05-25 3:16PM EDT242.006.476.406.60-0.48-6.91%531413.47%
DIA180615C002430002018-05-25 2:44PM EDT243.005.405.555.80-1.02-15.89%1963613.09%
DIA180615C002440002018-05-25 4:12PM EDT244.005.004.804.95-0.50-9.09%3696412.32%
DIA180615C002450002018-05-24 3:54PM EDT245.004.554.504.65-0.45-9.00%2172,38613.81%
DIA180615C002460002018-05-25 3:10PM EDT246.003.353.353.55-0.49-12.76%16297611.63%
DIA180615C002470002018-05-25 3:59PM EDT247.002.892.752.84-0.36-11.08%2431,64410.95%
DIA180615C002475002018-05-25 4:38PM EDT247.502.642.452.530.00-6419010.71%
DIA180615C002480002018-05-25 3:59PM EDT248.002.332.172.25-0.27-10.38%3283,49310.52%
DIA180615C002490002018-05-25 3:01PM EDT249.001.651.681.76-0.41-19.90%262,48510.24%
DIA180615C002500002018-05-24 3:54PM EDT250.001.551.551.64-0.47-23.27%2,3457,03611.32%
DIA180615C002510002018-05-25 3:44PM EDT251.000.990.920.98-0.20-16.81%1602,6349.69%
DIA180615C002520002018-05-25 4:14PM EDT252.000.670.650.70-0.25-27.17%522,8629.46%
DIA180615C002525002018-05-25 4:38PM EDT252.500.720.530.580.00-10219.34%
DIA180615C002530002018-05-25 3:59PM EDT253.000.500.440.48-0.12-19.35%461,5229.24%
DIA180615C002540002018-05-25 3:42PM EDT254.000.320.280.34-0.09-21.95%1259809.23%
DIA180615C002550002018-05-24 3:54PM EDT255.000.300.270.31-0.17-36.17%1553,7199.91%
DIA180615C002560002018-05-25 3:16PM EDT256.000.170.140.18-0.02-10.53%1151,4769.45%
DIA180615C002570002018-05-25 3:40PM EDT257.000.100.100.15-0.05-33.33%197949.86%
DIA180615C002575002018-05-25 4:38PM EDT257.500.190.050.130.00-11209.96%
DIA180615C002580002018-05-25 3:11PM EDT258.000.080.040.13-0.02-20.00%1771210.35%
DIA180615C002590002018-05-25 12:10PM EDT259.000.020.030.10-0.06-75.00%1544210.55%
DIA180615C002600002018-05-24 3:51PM EDT260.000.050.040.08-0.03-37.50%283,09610.84%
DIA180615C002610002018-05-25 3:10PM EDT261.000.020.000.08-0.01-33.33%513011.52%
DIA180615C002620002018-05-25 10:44AM EDT262.000.030.000.07-0.06-66.67%16311.91%
DIA180615C002630002018-05-25 12:28PM EDT263.000.030.000.06+0.01+50.00%111212.31%
DIA180615C002650002018-05-24 11:51AM EDT265.000.010.000.05-0.03-75.00%99,26513.18%
DIA180615C002660002018-05-25 3:42PM EDT266.000.020.000.04-0.02-50.00%21413.38%
DIA180615C002670002018-05-15 12:10PM EDT267.000.030.000.040.00-22113.97%
DIA180615C002690002018-05-16 9:30AM EDT269.000.030.000.040.00-11415.14%
DIA180615C002700002018-05-24 10:55AM EDT270.000.010.010.04-0.01-50.00%23,34615.72%
DIA180615C002710002018-05-15 11:02AM EDT271.000.030.000.040.00-1016.31%
DIA180615C002720002018-04-20 11:47PM EDT272.000.180.050.130.00-101020.02%
DIA180615C002730002018-05-09 9:35AM EDT273.000.010.000.070.00-1218.80%
DIA180615C002750002018-05-11 10:07AM EDT275.000.020.000.05+0.01+100.00%1924,47319.04%
DIA180615C002800002018-05-14 9:30AM EDT280.000.020.000.05+0.01+100.00%23,34421.88%
DIA180615C002850002018-05-07 3:48PM EDT285.000.020.010.060.00-205,19825.10%
DIA180615C002900002018-05-01 3:16PM EDT290.000.020.000.040.00-111,18226.37%
DIA180615C002950002018-04-17 9:50AM EDT295.000.040.010.080.00-11,18031.45%
DIA180615C003000002018-05-11 10:45AM EDT300.000.020.000.05+0.01+100.00%2303,50232.03%
DIA180615C003050002018-05-01 9:34AM EDT305.000.010.000.040.00-1035933.59%
DIA180615C003100002018-04-24 2:20PM EDT310.000.020.000.040.00-433135.94%
DIA180615C003150002018-03-08 12:15PM EDT315.000.050.010.130.00-1232343.90%
DIA180615C003200002018-02-20 2:51PM EDT320.000.070.000.140.00-1010246.78%
DIA180615C003250002018-02-05 11:08AM EDT325.000.050.020.220.00-15040952.34%
DIA180615C003300002018-05-07 10:11AM EDT330.000.010.000.030.00-28343.16%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180615P001610002018-05-23 2:16PM EDT161.000.010.000.040.00-237061.72%
DIA180615P001720002018-05-21 10:23AM EDT172.000.020.000.050.00-41653.91%
DIA180615P001740002018-05-21 10:32AM EDT174.000.020.000.060.00-41953.52%
DIA180615P001780002018-05-16 2:00PM EDT178.000.040.020.090.00-21853.52%
DIA180615P001800002018-05-22 10:36AM EDT180.000.030.000.060.00-314652.54%
DIA180615P001900002018-05-23 12:25PM EDT190.000.050.010.080.00-2540445.90%
DIA180615P002000002018-05-21 12:21PM EDT200.000.100.020.100.00-335539.06%
DIA180615P002050002018-05-24 10:55AM EDT205.000.050.040.11-0.10-66.67%292535.55%
DIA180615P002060002018-05-23 1:05PM EDT206.000.080.040.110.00-118534.77%
DIA180615P002090002018-05-24 10:18AM EDT209.000.080.050.12-0.03-27.27%226732.81%
DIA180615P002100002018-05-24 11:31AM EDT210.000.080.050.12+0.02+33.33%257631.93%
DIA180615P002110002018-05-24 11:00AM EDT211.000.090.060.130.00-113731.54%
DIA180615P002120002018-05-24 10:44AM EDT212.000.100.060.13+0.01+11.11%261730.76%
DIA180615P002130002018-05-24 10:25AM EDT213.000.060.070.13-0.06-50.00%118129.93%
DIA180615P002140002018-05-21 1:02PM EDT214.000.130.070.120.00-32,56228.76%
DIA180615P002150002018-05-24 3:29PM EDT215.000.110.070.13-0.02-15.38%31,34528.32%
DIA180615P002160002018-05-23 12:29PM EDT216.000.160.080.150.00-223928.13%
DIA180615P002170002018-05-24 11:34AM EDT217.000.120.080.14-0.02-14.29%254127.05%
DIA180615P002180002018-05-24 10:58AM EDT218.000.150.090.15+0.04+36.36%911,30026.51%
DIA180615P002190002018-05-24 11:22AM EDT219.000.140.090.16-0.02-12.50%32,13825.98%
DIA180615P002200002018-05-24 3:56PM EDT220.000.130.100.150.00-131,57124.90%
DIA180615P002210002018-05-24 12:01PM EDT221.000.140.110.17-0.03-17.65%51,21824.61%
DIA180615P002220002018-05-24 12:13PM EDT222.000.160.110.180.00-527724.02%
DIA180615P002230002018-05-24 3:52PM EDT223.000.160.120.18-0.06-27.27%1840923.19%
DIA180615P002240002018-05-24 3:11PM EDT224.000.160.130.20-0.06-27.27%61,48522.75%
DIA180615P002250002018-05-24 3:39PM EDT225.000.140.140.20-0.05-26.32%153,71721.92%
DIA180615P002260002018-05-24 11:57AM EDT226.000.210.150.21-0.03-12.50%932221.29%
DIA180615P002270002018-05-24 2:43PM EDT227.000.200.170.22-0.03-13.04%181,27920.61%
DIA180615P002280002018-05-24 10:48AM EDT228.000.240.180.24-0.02-7.69%633720.09%
DIA180615P002290002018-05-24 3:38PM EDT229.000.210.200.25-0.03-12.50%833519.39%
DIA180615P002300002018-05-24 3:56PM EDT230.000.250.220.27-0.01-3.85%1412,63118.80%
DIA180615P002310002018-05-24 3:15PM EDT231.000.260.230.30-0.11-29.73%2049318.34%
DIA180615P002320002018-05-24 3:38PM EDT232.000.300.270.32-0.16-34.78%3457517.68%
DIA180615P002325002018-05-25 4:40PM EDT232.500.290.280.360.00-3317.70%
DIA180615P002330002018-05-24 12:34PM EDT233.000.350.290.35-0.01-2.78%191,13417.12%
DIA180615P002340002018-05-24 3:11PM EDT234.000.350.330.38-0.14-28.57%11276616.50%
DIA180615P002360002018-05-24 3:47PM EDT236.000.460.420.46-0.13-22.03%2091,76615.33%
DIA180615P002370002018-05-24 3:29PM EDT237.000.490.470.54-0.22-30.99%591,46415.00%
DIA180615P002375002018-05-25 4:40PM EDT237.500.580.540.620.00-81115.11%
DIA180615P002380002018-05-24 2:12PM EDT238.000.560.530.59-0.06-9.68%864,65614.34%
DIA180615P002390002018-05-24 3:47PM EDT239.000.660.630.69+0.02+3.13%825,03513.97%
DIA180615P002400002018-05-24 3:33PM EDT240.000.740.720.78+0.04+5.71%1425,67613.43%
DIA180615P002410002018-05-25 3:34PM EDT241.000.940.931.01+0.07+8.05%261,07113.59%
DIA180615P002420002018-05-25 2:45PM EDT242.001.231.091.18+0.18+17.14%9286213.22%
DIA180615P002425002018-05-25 4:40PM EDT242.501.251.191.270.00-242913.00%
DIA180615P002430002018-05-25 3:41PM EDT243.001.341.291.37+0.24+21.82%582,78212.80%
DIA180615P002440002018-05-25 3:43PM EDT244.001.601.521.61+0.25+18.52%881,29612.46%
DIA180615P002450002018-05-24 3:39PM EDT245.001.621.541.65+0.12+8.00%6026,60811.07%
DIA180615P002460002018-05-25 2:54PM EDT246.002.312.112.21+0.45+24.19%1601,28511.77%
DIA180615P002470002018-05-25 3:34PM EDT247.002.472.492.59+0.20+8.81%561,06111.45%
DIA180615P002475002018-05-25 4:40PM EDT247.502.702.722.810.00-13420111.33%
DIA180615P002480002018-05-25 3:59PM EDT248.002.902.953.05+0.19+7.01%2511,00511.23%
DIA180615P002490002018-05-25 3:23PM EDT249.003.523.403.60+0.27+8.31%8349411.14%
DIA180615P002500002018-05-24 3:38PM EDT250.003.713.603.75+0.32+9.44%6225,4888.99%
DIA180615P002510002018-05-25 3:23PM EDT251.004.794.654.90-0.04-0.83%1565711.10%
DIA180615P002520002018-05-25 3:44PM EDT252.005.555.405.65-0.65-10.48%110211.18%
DIA180615P002525002018-05-25 4:40PM EDT252.506.155.756.100.00-32011.55%
DIA180615P002530002018-05-25 3:34PM EDT253.006.226.156.55+0.62+11.07%157911.88%
DIA180615P002540002018-05-25 12:17PM EDT254.007.197.007.40+0.09+1.27%2420012.16%
DIA180615P002550002018-05-24 11:42AM EDT255.008.357.407.65+0.85+11.33%52,2455.81%
DIA180615P002560002018-05-25 9:50AM EDT256.009.238.859.20+0.74+8.72%126112.94%
DIA180615P002570002018-05-25 2:44PM EDT257.0010.409.7510.20+0.30+2.97%1127813.92%
DIA180615P002580002018-05-21 9:30AM EDT258.009.3510.7511.200.00-158414.88%
DIA180615P002590002018-05-21 3:27PM EDT259.009.5711.7012.200.00-113715.82%
DIA180615P002600002018-05-24 11:26AM EDT260.0013.4612.2012.40+1.54+12.92%31,2570.00%
DIA180615P002630002018-05-21 11:31AM EDT263.0013.3015.6516.150.00-1418.95%
DIA180615P002650002018-05-21 2:25PM EDT265.0015.1516.9517.300.00-129050.00%
DIA180615P002850002018-05-21 10:47AM EDT285.0034.6036.9537.350.00-15150.00%
DIA180615P003000002018-05-23 3:38PM EDT300.0051.8351.9552.350.00-1110.00%