DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time 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 EST200.0045.5545.6546.300.00-511100.00%
DIA171215C002050002017-12-11 9:30AM EST205.0037.8540.5541.350.00-12110.00%
DIA171215C002080002017-11-21 9:56AM EST208.0027.6426.4028.700.00-530.00%
DIA171215C002100002017-12-11 1:41PM EST210.0034.0135.6036.450.00-1178.52%
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 EST215.0030.8030.5031.350.00-72810.00%
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%
DIA171215C002200002017-12-12 11:20AM EST220.0025.2125.4026.350.00-61,0900.00%
DIA171215C002210002017-12-11 12:53PM EST221.0023.0124.2525.450.00-92156.25%
DIA171215C002220002017-12-11 3:55PM EST222.0022.0723.2024.350.00-1290.00%
DIA171215C002230002017-12-11 2:28PM EST223.0021.1022.2023.350.00-1200.00%
DIA171215C002240002017-12-11 12:53PM EST224.0020.0021.2022.400.00-14542.58%
DIA171215C002250002017-12-12 1:30PM EST225.0020.7520.7021.400.00-63,15740.63%
DIA171215C002260002017-12-04 3:12PM EST226.0018.1117.0517.65+4.60+34.05%38110.00%
DIA171215C002270002017-12-11 3:55PM EST227.0017.0718.6019.350.00-32180.00%
DIA171215C002280002017-11-30 11:48AM EST228.0013.7014.2515.400.00-21300.00%
DIA171215C002290002017-12-11 1:23PM EST229.0014.9516.3017.300.00-3640.00%
DIA171215C002300002017-12-13 9:30AM EST230.0015.2615.9516.30-0.33-2.12%16,9280.00%
DIA171215C002310002017-12-08 9:30AM EST231.0012.2011.7512.00+0.38+3.21%13550.00%
DIA171215C002320002017-12-12 10:23AM EST232.0013.2913.4514.350.00-306390.00%
DIA171215C002325002017-11-28 12:29PM EST232.505.367.307.80+1.36+34.00%120.00%
DIA171215C002330002017-12-13 9:44AM EST233.0012.9012.6513.35+0.35+2.79%17100.00%
DIA171215C002340002017-12-13 9:44AM EST234.0011.8912.0512.35+0.24+2.06%41,5510.00%
DIA171215C002350002017-12-13 9:52AM EST235.0011.0010.9511.35+0.55+5.26%1019,3240.00%
DIA171215C002360002017-12-13 9:40AM EST236.009.759.8510.35-0.07-0.71%17290.00%
DIA171215C002370002017-12-13 9:50AM EST237.008.889.059.35+0.09+1.02%2,0023,0090.00%
DIA171215C002375002017-12-01 3:16PM EST237.505.855.756.25+0.27+4.84%881500.00%
DIA171215C002380002017-12-13 10:08AM EST238.008.157.858.35+0.39+5.03%21,3030.00%
DIA171215C002390002017-12-13 10:16AM EST239.007.196.957.35+0.42+6.20%31,2230.00%
DIA171215C002400002017-12-13 10:04AM EST240.006.156.106.30+0.70+12.84%88,7080.00%
DIA171215C002410002017-12-13 9:50AM EST241.004.925.105.30+0.32+6.96%3,0003,8300.00%
DIA171215C002420002017-12-13 10:13AM EST242.004.254.054.35+0.45+11.84%311,2550.00%
DIA171215C002425002017-12-13 10:13AM EST242.503.753.553.85+0.47+14.33%438910.00%
DIA171215C002430002017-12-13 10:17AM EST243.003.203.203.35+0.55+20.75%271,9540.00%
DIA171215C002440002017-12-13 10:09AM EST244.002.272.162.33+0.64+39.26%261,1130.00%
DIA171215C002450002017-12-13 10:13AM EST245.001.501.411.58+0.49+48.51%995,7347.62%
DIA171215C002460002017-12-13 10:16AM EST246.000.810.760.85+0.20+32.79%2131,7877.20%
DIA171215C002470002017-12-13 10:15AM EST247.000.430.390.45+0.14+48.28%374368.03%
DIA171215C002475002017-12-13 10:12AM EST247.500.290.250.33+0.02+7.41%783578.55%
DIA171215C002480002017-12-13 9:41AM EST248.000.140.150.23-0.01-6.67%105438.84%
DIA171215C002490002017-12-13 9:35AM EST249.000.050.070.12-0.04-44.44%13929.67%
DIA171215C002500002017-12-13 9:39AM EST250.000.030.020.04-0.01-25.00%1518,1719.47%
DIA171215C002525002017-12-06 9:44AM EST252.500.020.000.07-0.07-77.78%1019416.11%
DIA171215C002550002017-12-12 11:12AM EST255.000.010.000.040.00-1110,44019.24%
DIA171215C002575002017-12-04 10:31AM EST257.500.040.000.040.00-2523123.73%
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%112036.33%
DIA171215C002700002017-12-12 2:54PM EST270.000.030.000.040.00-1244.14%
DIA171215C002750002017-12-07 9:30AM EST275.000.030.000.06-0.02-40.00%1250.00%
DIA171215C003000002017-06-09 10:58PM EST300.000.020.000.100.00-11111188.28%
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 EST120.000.050.030.080.00-2040298.44%
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 EST155.000.050.000.080.00-3536192.19%
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 EST182.000.080.000.100.00-50305133.20%
DIA171215P001830002017-11-16 1:15PM EST183.000.010.000.100.00-510131.25%
DIA171215P001840002017-11-21 9:48AM EST184.000.020.000.070.00-123124.22%
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 EST192.000.040.000.080.00-112,112108.98%
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 EST197.000.040.030.150.00-1422109.38%
DIA171215P001980002017-11-21 9:50AM EST198.000.040.000.100.00-1055399.22%
DIA171215P001990002017-12-12 2:54PM EST199.000.030.000.030.00-182285.94%
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 EST204.000.110.070.220.00-11100.78%
DIA171215P002050002017-12-06 2:13PM EST205.000.010.010.03-0.05-83.33%10384576.56%
DIA171215P002060002017-11-10 11:53PM EST206.000.130.090.210.00-1196.68%
DIA171215P002080002017-12-11 11:24AM EST208.000.010.000.030.00-10010368.75%
DIA171215P002090002017-11-06 2:06PM EST209.000.140.130.260.00-1593.85%
DIA171215P002100002017-12-08 11:26AM EST210.000.030.000.03-0.01-25.00%202,68265.63%
DIA171215P002110002017-11-22 9:55AM EST211.000.100.050.190.00-2282.62%
DIA171215P002120002017-11-20 11:40AM EST212.000.190.050.160.00-614778.91%
DIA171215P002130002017-12-06 9:30AM EST213.000.080.000.07-0.03-27.27%203366.41%
DIA171215P002140002017-12-08 9:59AM EST214.000.030.070.05-0.01-25.00%513168.95%
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%
DIA171215P002200002017-12-11 1:15PM EST220.000.020.000.010.00-1353,31946.09%
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 EST222.500.250.170.290.00-3364.75%
DIA171215P002230002017-12-12 11:54AM EST223.000.030.000.030.00-28546.48%
DIA171215P002240002017-12-11 12:34PM EST224.000.020.000.030.00-16844.53%
DIA171215P002250002017-12-12 2:29PM EST225.000.020.000.010.00-32,32237.50%
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 EST227.500.030.000.030.00-43138.28%
DIA171215P002280002017-12-12 2:09PM EST228.000.010.000.030.00-355,79037.31%
DIA171215P002290002017-12-13 9:55AM EST229.000.010.000.03-0.02-66.67%176535.55%
DIA171215P002300002017-12-13 9:41AM EST230.000.040.020.03+0.01+33.33%15,95033.59%
DIA171215P002310002017-12-13 9:39AM EST231.000.010.000.04-0.02-66.67%299833.01%
DIA171215P002320002017-12-12 1:51PM EST232.000.040.000.050.00-395,25332.23%
DIA171215P002325002017-12-11 4:03PM EST232.500.050.000.050.00-6029931.25%
DIA171215P002330002017-12-12 10:56AM EST233.000.040.000.050.00-121,71330.27%
DIA171215P002340002017-12-12 3:37PM EST234.000.030.000.050.00-111,69928.13%
DIA171215P002350002017-12-13 10:14AM EST235.000.010.000.05-0.04-80.00%64,85426.17%
DIA171215P002360002017-12-13 10:02AM EST236.000.010.000.06-0.03-75.00%364425.00%
DIA171215P002370002017-12-13 10:15AM EST237.000.040.000.06-0.02-33.33%258122.85%
DIA171215P002375002017-12-12 2:46PM EST237.500.060.000.060.00-4871521.88%
DIA171215P002380002017-12-13 9:38AM EST238.000.040.000.06-0.01-20.00%11,10920.80%
DIA171215P002390002017-12-12 3:53PM EST239.000.070.000.070.00-32180019.24%
DIA171215P002400002017-12-13 10:09AM EST240.000.030.020.05-0.09-75.00%92,84016.02%
DIA171215P002410002017-12-13 10:09AM EST241.000.080.040.11-0.05-38.46%397916.41%
DIA171215P002420002017-12-13 10:14AM EST242.000.100.090.11-0.08-44.44%211,21113.97%
DIA171215P002425002017-12-13 10:11AM EST242.500.150.120.18-0.07-31.82%565914.55%
DIA171215P002430002017-12-13 10:13AM EST243.000.170.120.20-0.14-45.16%541,16913.62%
DIA171215P002440002017-12-13 10:08AM EST244.000.350.300.34-0.19-35.19%531,55013.11%
DIA171215P002450002017-12-13 10:17AM EST245.000.600.590.64-0.30-33.33%581,98613.58%
DIA171215P002460002017-12-13 10:13AM EST246.001.061.011.09-0.49-31.61%7642414.28%
DIA171215P002470002017-12-13 10:02AM EST247.001.791.721.80-0.45-20.09%614716.47%
DIA171215P002475002017-12-07 3:53PM EST247.505.925.256.05-1.98-25.06%21656.79%
DIA171215P002480002017-12-01 11:49PM EST248.002.555.802.66-3.35-56.78%52119.36%
DIA171215P002490002017-12-12 3:37PM EST249.003.973.303.600.00-1122.61%
DIA171215P002500002017-12-12 12:51PM EST250.004.954.254.550.00-116025.64%
DIA171215P002525002017-12-13 10:19AM EST252.506.906.856.90-3.93-36.29%9231.64%
DIA171215P002550002017-12-12 2:44PM EST255.009.859.209.750.00-1810744.87%
DIA171215P002650002017-11-16 10:55AM EST265.0031.4331.0034.150.00-21238.72%
DIA171215P002700002017-11-22 3:52PM EST270.0035.0534.0536.350.00-12229.13%