DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA190222C001700002019-02-21 7:25PM EST170.0088.7588.0088.750.00-30383.20%
DIA190222C002150002019-01-18 11:52PM EST215.0028.4042.8043.900.00-220203.71%
DIA190222C002175002019-01-18 11:52PM EST217.5025.6040.4041.200.00-160172.66%
DIA190222C002200002019-02-12 10:10AM EST220.0033.3037.7539.000.00-40190.43%
DIA190222C002250002019-01-28 9:55AM EST225.0019.5032.9033.800.00-10153.32%
DIA190222C002270002019-02-21 10:45AM EST227.0031.5930.8531.90-0.31-0.97%11153.13%
DIA190222C002275002019-02-01 2:35PM EST227.5023.1330.4031.200.00-10133.98%
DIA190222C002280002019-01-04 11:13AM EST228.0010.8529.7530.950.00-20152.34%
DIA190222C002290002019-01-04 9:34AM EST229.008.3028.8529.900.00-250144.73%
DIA190222C002300002019-02-21 3:02PM EST230.0027.8028.0028.75+0.63+2.32%22128.91%
DIA190222C002310002019-02-06 1:40PM EST231.0023.5526.8527.900.00-50136.33%
DIA190222C002320002019-01-25 3:55PM EST232.0016.3726.0026.700.00-10116.60%
DIA190222C002325002019-02-15 1:25PM EST232.5025.0825.5026.250.00-22119.14%
DIA190222C002330002019-02-07 12:00PM EST233.0017.5524.7525.950.00-80131.06%
DIA190222C002340002019-01-30 11:35AM EST234.0015.7024.0024.650.00-60104.10%
DIA190222C002350002019-02-14 1:29PM EST235.0020.6823.0023.750.00-410109.18%
DIA190222C002360002019-02-06 1:38PM EST236.0018.4521.6023.100.00-50126.27%
DIA190222C002370002019-02-06 1:53PM EST237.0017.4121.0021.750.00-10101.27%
DIA190222C002375002019-02-01 3:00PM EST237.5013.1520.4021.300.00-70102.73%
DIA190222C002380002019-02-08 10:34AM EST238.0012.3919.8520.850.00-10103.91%
DIA190222C002390002019-02-14 2:45PM EST239.0016.8718.7520.000.00-10107.91%
DIA190222C002400002019-02-19 9:49AM EST240.0018.6218.0018.700.00-1285.74%
DIA190222C002410002019-02-15 11:31AM EST241.0016.6816.8517.900.00-2294.04%
DIA190222C002420002019-02-19 2:46PM EST242.0017.4516.0016.750.00-6681.25%
DIA190222C002425002019-02-14 2:54PM EST242.5013.1915.4516.250.00-1079.30%
DIA190222C002430002019-02-14 2:34PM EST243.0012.6914.6516.100.00-4094.53%
DIA190222C002440002019-02-15 12:12PM EST244.0013.9713.7515.000.00-1185.69%
DIA190222C002450002019-02-15 12:15PM EST245.0012.9913.0013.750.00-101469.14%
DIA190222C002455002019-02-14 3:07PM EST245.5010.6012.4513.250.00-54067.09%
DIA190222C002460002019-02-15 11:20AM EST246.0011.4311.6513.100.00-1180.57%
DIA190222C002465002019-02-07 3:29PM EST246.505.9011.3512.400.00-7070.12%
DIA190222C002470002019-02-08 10:31AM EST247.004.5511.0011.750.00-6060.94%
DIA190222C002475002019-02-15 3:40PM EST247.5010.8010.5011.250.00-211958.79%
DIA190222C002480002019-02-19 2:52PM EST248.0011.449.9510.850.00-151261.33%
DIA190222C002485002019-02-20 3:35PM EST248.5010.989.5510.150.00-5549.22%
DIA190222C002490002019-02-15 12:12PM EST249.008.979.009.700.00-22650.00%
DIA190222C002495002019-02-19 2:32PM EST249.509.808.509.250.00-55650.39%
DIA190222C002500002019-02-21 3:41PM EST250.007.788.058.60-1.52-16.34%3247140.23%
DIA190222C002505002019-02-19 2:32PM EST250.508.807.508.250.00-58646.09%
DIA190222C002510002019-02-21 10:24AM EST251.007.587.057.60-0.32-4.05%2443636.43%
DIA190222C002515002019-02-21 2:48PM EST251.506.256.557.10-1.56-19.97%818234.47%
DIA190222C002520002019-02-20 3:42PM EST252.007.506.056.600.00-135232.52%
DIA190222C002525002019-02-21 11:59AM EST252.506.375.506.10-0.09-1.39%2043830.47%
DIA190222C002530002019-02-21 3:56PM EST253.005.345.005.60-0.50-8.56%2425028.52%
DIA190222C002535002019-02-21 2:58PM EST253.504.314.555.10-1.39-24.39%1438026.47%
DIA190222C002540002019-02-21 3:35PM EST254.003.854.004.60-1.50-28.04%7220124.41%
DIA190222C002545002019-02-21 3:11PM EST254.503.513.604.10-0.99-22.00%3424022.36%
DIA190222C002550002019-02-21 3:53PM EST255.003.063.103.65-1.46-32.30%23558322.17%
DIA190222C002560002019-02-21 3:53PM EST256.002.102.212.68-1.42-40.34%12338518.46%
DIA190222C002570002019-02-21 3:59PM EST257.001.581.401.77-1.07-40.38%8138115.58%
DIA190222C002575002019-02-21 4:14PM EST257.501.351.081.36-0.88-39.46%14643014.50%
DIA190222C002580002019-02-21 4:10PM EST258.000.950.790.97-1.05-52.50%83634613.18%
DIA190222C002590002019-02-21 4:01PM EST259.000.400.360.46-0.80-66.67%1,5351,10112.84%
DIA190222C002600002019-02-21 4:06PM EST260.000.160.160.20-0.67-80.72%1,1921,52113.33%
DIA190222C002625002019-02-21 3:40PM EST262.500.020.010.03-0.12-85.71%6982,22816.21%
DIA190222C002650002019-02-21 2:48PM EST265.000.030.000.010.00-1687120.70%
DIA190222C002675002019-02-15 4:04PM EST267.500.040.000.060.00-25326435.35%
DIA190222C002700002019-02-20 1:33PM EST270.000.010.000.020.00-1736.72%
DIA190222C002725002019-01-18 11:52PM EST272.500.090.000.060.00-15015050.59%
DIA190222C002750002019-02-08 2:41PM EST275.000.020.000.060.00-3352.34%
DIA190222C002775002019-02-06 9:34AM EST277.500.010.000.060.00-1058.98%
DIA190222C002825002019-02-21 7:25PM EST282.500.010.000.060.00-5571.88%
DIA190222C002900002019-02-14 11:49AM EST290.000.020.000.060.00-2289.84%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA190222P001700002019-02-05 10:56AM EST170.000.020.000.060.00-1085292.19%
DIA190222P001750002019-02-05 10:59AM EST175.000.020.000.060.00-2080273.44%
DIA190222P001800002019-02-04 10:40AM EST180.000.040.000.030.00-1018239.06%
DIA190222P001850002019-02-05 10:57AM EST185.000.030.000.060.00-2198237.50%
DIA190222P001900002019-01-29 10:52AM EST190.000.130.000.060.00-1338220.31%
DIA190222P001950002019-02-01 1:16PM EST195.000.080.000.020.00-25145181.25%
DIA190222P002000002019-02-05 10:24AM EST200.000.060.000.060.00-3162186.72%
DIA190222P002025002019-02-13 10:04AM EST202.500.020.000.060.00-11178.13%
DIA190222P002050002019-01-18 9:43AM EST205.000.260.000.060.00-15118170.31%
DIA190222P002075002019-01-28 12:04PM EST207.500.270.000.060.00-117162.50%
DIA190222P002100002019-02-19 9:31AM EST210.000.010.000.030.00-124143.75%
DIA190222P002125002019-02-11 1:18PM EST212.500.020.000.060.00-2122146.09%
DIA190222P002150002019-02-21 11:28AM EST215.000.030.000.01+0.02+200.00%5216115.63%
DIA190222P002175002019-02-05 10:29AM EST217.500.100.000.020.00-1207115.63%
DIA190222P002200002019-02-21 11:28AM EST220.000.030.000.06+0.02+200.00%579122.66%
DIA190222P002225002019-02-20 1:07PM EST222.500.010.000.060.00-145114.84%
DIA190222P002250002019-02-15 10:46AM EST225.000.010.000.060.00-5539107.03%
DIA190222P002260002019-01-30 3:41PM EST226.000.320.000.060.00-181104.69%
DIA190222P002270002019-02-15 10:46AM EST227.000.020.000.060.00-521101.56%
DIA190222P002275002019-02-12 1:21PM EST227.500.040.000.060.00-216799.61%
DIA190222P002280002019-02-15 2:05PM EST228.000.050.000.060.00-17998.44%
DIA190222P002290002019-02-08 10:17AM EST229.000.180.000.020.00-11984.38%
DIA190222P002300002019-02-20 9:34AM EST230.000.030.000.020.00-324981.25%
DIA190222P002310002019-02-12 1:21PM EST231.000.040.000.060.00-82189.06%
DIA190222P002320002019-02-15 9:40AM EST232.000.020.000.060.00-13385.94%
DIA190222P002325002019-02-20 9:34AM EST232.500.010.000.060.00-33384.38%
DIA190222P002330002019-02-11 1:44PM EST233.000.150.000.060.00-339282.81%
DIA190222P002340002019-02-19 9:30AM EST234.000.020.000.010.00-217165.63%
DIA190222P002350002019-02-13 10:00AM EST235.000.060.000.060.00-1112176.95%
DIA190222P002360002019-02-12 3:41PM EST236.000.090.000.020.00-178465.63%
DIA190222P002370002019-02-15 9:55AM EST237.000.010.000.060.00-19271.09%
DIA190222P002375002019-02-20 9:34AM EST237.500.010.000.060.00-137569.53%
DIA190222P002380002019-02-21 3:06PM EST238.000.010.000.060.00-2925567.97%
DIA190222P002390002019-02-13 3:38PM EST239.000.090.000.020.00-209957.03%
DIA190222P002400002019-02-21 3:00PM EST240.000.020.000.03+0.01+100.00%24047757.03%
DIA190222P002410002019-02-19 9:59AM EST241.000.020.000.010.00-415951.56%
DIA190222P002420002019-02-15 10:34AM EST242.000.050.000.060.00-213655.47%
DIA190222P002425002019-02-20 10:12AM EST242.500.030.000.060.00-213353.91%
DIA190222P002430002019-02-15 11:03AM EST243.000.050.000.030.00-1019752.73%
DIA190222P002440002019-02-21 2:26PM EST244.000.010.000.010.00-518943.75%
DIA190222P002450002019-02-20 3:15PM EST245.000.010.000.060.00-91,22551.56%
DIA190222P002455002019-02-15 9:42AM EST245.500.110.000.040.00-211546.88%
DIA190222P002460002019-02-20 2:07PM EST246.000.020.000.060.00-322348.24%
DIA190222P002465002019-02-19 11:19AM EST246.500.040.000.060.00-114246.48%
DIA190222P002470002019-02-21 12:40PM EST247.000.010.000.06-0.01-50.00%720044.92%
DIA190222P002475002019-02-20 11:12AM EST247.500.030.000.060.00-133543.16%
DIA190222P002480002019-02-20 1:22PM EST248.000.010.000.060.00-424041.41%
DIA190222P002485002019-02-21 12:46PM EST248.500.020.000.02-0.04-66.67%325533.59%
DIA190222P002490002019-02-20 2:36PM EST249.000.010.010.020.00-218332.03%
DIA190222P002495002019-02-20 12:55PM EST249.500.020.000.060.00-1019236.33%
DIA190222P002500002019-02-21 4:13PM EST250.000.020.010.05-0.02-50.00%5794833.59%
DIA190222P002505002019-02-19 11:54AM EST250.500.070.000.060.00-26455533.01%
DIA190222P002510002019-02-21 10:16AM EST251.000.030.000.040.00-134129.10%
DIA190222P002515002019-02-20 10:28AM EST251.500.050.000.040.00-121827.34%
DIA190222P002520002019-02-21 3:30PM EST252.000.020.010.070.00-4825428.52%
DIA190222P002525002019-02-21 3:58PM EST252.500.020.010.10-0.03-60.00%13036028.71%
DIA190222P002530002019-02-21 12:43PM EST253.000.030.010.06-0.01-25.00%5361224.12%
DIA190222P002535002019-02-21 9:41AM EST253.500.060.000.07-0.04-40.00%422723.05%
DIA190222P002540002019-02-21 4:10PM EST254.000.030.020.08-0.04-57.14%8557221.78%
DIA190222P002545002019-02-21 3:12PM EST254.500.040.000.06-0.02-33.33%6424618.65%
DIA190222P002550002019-02-21 4:02PM EST255.000.020.050.11-0.07-77.78%5852,16419.34%
DIA190222P002560002019-02-21 3:59PM EST256.000.100.070.14-0.06-37.50%36191516.21%
DIA190222P002570002019-02-21 4:01PM EST257.000.160.200.30-0.10-38.46%9671,06915.58%
DIA190222P002575002019-02-21 3:59PM EST257.500.360.310.44+0.04+12.50%9621,32215.53%
DIA190222P002580002019-02-21 4:10PM EST258.000.450.470.61+0.03+7.14%2,0131,69315.28%
DIA190222P002590002019-02-21 3:59PM EST259.001.000.951.17+0.31+44.93%3,1131,40216.29%
DIA190222P002600002019-02-21 3:59PM EST260.001.711.592.00+0.45+35.71%12035119.68%
DIA190222P002625002019-02-21 3:50PM EST262.504.393.904.50+1.19+37.19%11150433.40%
DIA190222P002650002019-02-21 2:52PM EST265.007.456.407.00+1.90+34.23%1182745.41%
DIA190222P002700002019-02-21 1:48PM EST270.0011.4011.4012.00+0.84+7.95%252552.34%
DIA190222P002850002019-02-21 7:26PM EST285.0026.6526.3026.950.00-103091.02%
DIA190222P002900002019-02-14 3:38PM EST290.0034.8031.2532.050.00-410108.20%