DIA - SPDR Dow Jones Industrial Average ETF

NYSE American - NYSE American Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA171124C002100002017-11-16 2:06PM EST210.0025.1021.5025.800.00-20152.83%
DIA171124C002140002017-11-13 10:17AM EST214.0020.6517.5021.900.00-100138.09%
DIA171124C002150002017-11-20 1:57PM EST215.0019.350.000.000.00-100.00%
DIA171124C002170002017-11-06 9:38AM EST217.0018.3815.7518.350.00-4488.87%
DIA171124C002180002017-10-19 12:56PM EST218.0013.7915.3516.200.00-200.00%
DIA171124C002190002017-10-20 10:59PM EST219.0012.2414.4015.200.00-330.00%
DIA171124C002200002017-11-10 9:30AM EST220.0014.8512.1516.85+2.92+24.48%17141.16%
DIA171124C002210002017-11-17 9:33AM EST221.0012.4010.6013.95+2.08+20.16%330.00%
DIA171124C002220002017-11-09 12:48PM EST222.0011.6010.1014.550.00-507119.53%
DIA171124C002230002017-11-14 11:40AM EST223.0011.098.0010.700.00-500.00%
DIA171124C002240002017-11-16 10:44AM EST224.0010.957.809.700.00-100.00%
DIA171124C002250002017-11-22 1:16PM EST225.0010.050.000.00-1.20-10.67%1100.00%
DIA171124C002260002017-11-20 11:17AM EST226.008.100.000.000.00-500.00%
DIA171124C002270002017-11-21 12:28PM EST227.008.000.000.000.00-100.00%
DIA171124C002275002017-10-18 2:17PM EST227.505.106.456.800.00-5200.00%
DIA171124C002280002017-11-21 9:40AM EST228.007.150.000.000.00-600.00%
DIA171124C002290002017-11-16 2:10PM EST229.006.034.204.800.00-100.00%
DIA171124C002300002017-11-21 11:55AM EST230.005.880.000.000.00-1000.00%
DIA171124C002310002017-11-21 9:43AM EST231.004.490.000.000.00-100.00%
DIA171124C002320002017-11-22 2:20PM EST232.003.200.000.00-0.53-14.21%200.00%
DIA171124C002325002017-11-22 10:37AM EST232.502.930.000.00-0.42-12.54%500.00%
DIA171124C002330002017-11-21 3:44PM EST233.002.640.000.000.00-12200.00%
DIA171124C002340002017-11-22 3:37PM EST234.001.330.000.00-0.46-25.70%5800.00%
DIA171124C002350002017-11-22 4:04PM EST235.000.350.000.00-0.55-61.11%35000.00%
DIA171124C002360002017-11-22 4:14PM EST236.000.030.000.00-0.23-88.46%42901.56%
DIA171124C002370002017-11-22 12:44PM EST237.000.020.000.00-0.02-50.00%2403.13%
DIA171124C002375002017-11-22 11:18AM EST237.500.010.000.00-0.02-66.67%406.25%
DIA171124C002380002017-11-17 10:27AM EST238.000.020.000.05-0.03-60.00%501,33114.84%
DIA171124C002390002017-11-17 9:42AM EST239.000.020.000.04-0.01-33.33%1004917.97%
DIA171124C002400002017-11-17 2:05PM EST240.000.030.000.04+0.02+200.00%8022321.68%
DIA171124C002410002017-11-17 1:00PM EST241.000.010.000.04-0.01-50.00%153425.39%
DIA171124C002420002017-11-08 10:18AM EST242.000.030.000.070.00-31131.84%
DIA171124C002430002017-11-20 1:57PM EST243.000.010.000.000.00-1012.50%
DIA171124C002440002017-10-20 10:44PM EST244.000.080.080.160.00-6646.19%
DIA171124C002450002017-11-01 11:28AM EST245.000.050.000.110.00-155046.39%
DIA171124C002460002017-10-19 10:21AM EST246.000.060.060.140.00-51852.54%
DIA171124C002470002017-10-27 10:57PM EST247.000.060.040.120.00-1150.59%
DIA171124C002480002017-10-27 10:57PM EST248.000.060.030.110.00-10010052.73%
DIA171124C002490002017-10-20 10:44PM EST249.000.040.040.120.00-6657.42%
DIA171124C002500002017-10-27 10:57PM EST250.000.070.020.100.00-10010058.01%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA171124P001980002017-11-17 9:30AM EST198.000.060.000.06+0.01+20.00%1168131.25%
DIA171124P001985002017-10-31 10:50AM EST198.500.040.000.080.00-66134.38%
DIA171124P001990002017-10-31 10:56AM EST199.000.040.000.080.00-22132.81%
DIA171124P001995002017-10-31 11:09AM EST199.500.040.000.080.00-22130.47%
DIA171124P002040002017-10-30 9:12AM EST204.000.110.050.16-0.16-59.26%22131.25%
DIA171124P002050002017-11-02 2:57PM EST205.000.030.000.100.00-3224114.84%
DIA171124P002060002017-10-13 10:53PM EST206.000.310.210.300.00-44143.16%
DIA171124P002080002017-11-17 11:56PM EST208.000.020.000.060.00-9997.66%
DIA171124P002100002017-11-15 4:12PM EST210.000.040.000.070.00-1526592.19%
DIA171124P002110002017-11-01 8:30AM EST211.000.170.000.080.00-1590.63%
DIA171124P002130002017-10-27 10:58PM EST213.000.310.160.240.00-33107.62%
DIA171124P002140002017-11-16 2:24PM EST214.000.010.000.070.00-151378.91%
DIA171124P002150002017-11-07 3:57PM EST215.000.070.020.100.00-422481.25%
DIA171124P002160002017-11-16 12:52PM EST216.000.010.020.060.00-1612873.44%
DIA171124P002170002017-11-16 10:07AM EST217.000.030.000.080.00-18369.53%
DIA171124P002180002017-11-14 11:18AM EST218.000.080.000.080.00-314566.41%
DIA171124P002190002017-11-16 2:24PM EST219.000.040.000.060.00-151260.16%
DIA171124P002200002017-11-20 10:09AM EST220.000.020.000.000.00-1025.00%
DIA171124P002210002017-10-30 11:40AM EST221.000.420.370.54+0.02+5.00%14289.26%
DIA171124P002220002017-11-13 4:01PM EST222.000.140.010.080.00-610753.13%
DIA171124P002225002017-11-20 10:39AM EST222.500.030.000.000.00-6025.00%
DIA171124P002230002017-11-21 11:28AM EST223.000.010.000.000.00-4025.00%
DIA171124P002240002017-11-17 12:00PM EST224.000.060.020.10-0.04-40.00%57252.73%
DIA171124P002250002017-11-20 9:46AM EST225.000.080.000.000.00-1025.00%
DIA171124P002260002017-11-17 2:59PM EST226.000.080.040.12-0.35-81.40%931446.48%
DIA171124P002270002017-11-21 9:38AM EST227.000.020.000.000.00-6012.50%
DIA171124P002275002017-11-02 11:37AM EST227.500.450.260.390.00-47848251.37%
DIA171124P002280002017-11-21 12:59PM EST228.000.020.000.000.00-11012.50%
DIA171124P002290002017-11-22 12:11PM EST229.000.020.000.000.00-1012.50%
DIA171124P002300002017-11-22 9:54AM EST230.000.010.000.00-0.02-66.67%11012.50%
DIA171124P002310002017-11-22 3:30PM EST231.000.020.000.00-0.03-60.00%1006.25%
DIA171124P002320002017-11-22 10:12AM EST232.000.020.000.000.00-106.25%
DIA171124P002325002017-11-21 10:48AM EST232.500.050.000.000.00-1206.25%
DIA171124P002330002017-11-22 11:38AM EST233.000.020.000.00-0.02-50.00%1606.25%
DIA171124P002340002017-11-22 3:59PM EST234.000.060.000.00-0.01-14.29%24303.13%
DIA171124P002350002017-11-22 4:04PM EST235.000.270.000.00+0.05+22.73%30900.39%
DIA171124P002360002017-11-22 3:51PM EST236.000.770.000.00+0.19+32.76%48900.00%
DIA171124P002370002017-11-22 3:51PM EST237.001.730.000.00+0.37+27.21%2100.00%
DIA171124P002375002017-11-09 9:30AM EST237.503.631.506.000.00-1296.14%
DIA171124P002380002017-11-21 10:08AM EST238.002.560.000.000.00-500.00%
DIA171124P002390002017-11-22 10:14AM EST239.003.400.000.00-1.50-30.61%200.00%
DIA171124P002400002017-11-21 12:21PM EST240.004.130.000.000.00-1000.00%
DIA171124P002450002017-11-03 10:52PM EST245.0010.877.9511.950.00-66114.65%
DIA171124P002480002017-10-27 10:58PM EST248.0014.4013.0516.450.00-11126.66%