DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180119C000850002017-06-02 10:52PM EST85.00113.92145.75149.950.00-32300.00%
DIA180119C000900002017-12-14 3:04PM EST90.00155.90154.15158.800.00-6100.00%
DIA180119C000950002017-06-02 10:52PM EST95.00111.15135.75139.950.00-210.00%
DIA180119C001000002018-01-11 4:02PM EST100.00155.60157.75158.350.00-52120.00%
DIA180119C001050002017-12-15 11:52PM EST105.00140.95139.00143.800.00-1000.00%
DIA180119C001150002017-11-17 10:12AM EST115.00118.64116.55120.90-0.94-0.79%110.00%
DIA180119C001200002017-12-08 9:39AM EST120.00122.51120.60125.20+7.76+6.76%220.00%
DIA180119C001250002017-11-16 3:42PM EST125.00109.75106.50110.900.00-49500.00%
DIA180119C001300002018-01-02 10:32AM EST130.00118.26120.55124.950.00-330.00%
DIA180119C001350002017-11-16 3:36PM EST135.0099.9596.40101.000.00-8000.00%
DIA180119C001400002017-11-17 10:29AM EST140.0093.8691.7095.90-1.39-1.46%120.00%
DIA180119C001450002018-01-12 11:49AM EST145.00112.75112.75113.55+9.97+9.70%570.00%
DIA180119C001500002018-01-11 4:10PM EST150.00105.70107.75108.350.00-73720.00%
DIA180119C001550002017-12-14 3:35PM EST155.0091.1289.9094.250.00-21500.00%
DIA180119C001600002018-01-08 9:30AM EST160.0092.5097.7598.550.00-150.00%
DIA180119C001640002017-12-14 3:31PM EST164.0082.4180.6084.950.00-200.00%
DIA180119C001650002018-01-16 10:55AM EST165.0094.7995.4596.600.00-25323.05%
DIA180119C001660002017-12-19 11:33AM EST166.0081.5980.1582.300.00-150.00%
DIA180119C001680002017-08-18 8:30AM EST168.0049.4662.7567.100.00-600.00%
DIA180119C001700002017-12-13 12:16PM EST170.0077.0774.5079.200.00-2000.00%
DIA180119C001720002017-06-28 12:28PM EST172.0042.9558.7563.100.00-200.00%
DIA180119C001730002017-11-16 3:05PM EST173.0061.9358.7063.000.00-2020.00%
DIA180119C001750002017-11-16 3:36PM EST175.0060.0556.7060.950.00-4,84020.00%
DIA180119C001760002018-01-05 3:40PM EST176.0076.5375.9077.85+17.75+30.20%550.00%
DIA180119C001770002018-01-11 12:29PM EST177.0078.0080.7581.600.00-550.00%
DIA180119C001780002017-11-16 3:36PM EST178.0056.8053.6058.000.00-60010.00%
DIA180119C001790002017-11-16 3:36PM EST179.0055.5552.4557.000.00-30000.00%
DIA180119C001800002017-12-14 3:32PM EST180.0066.1665.6568.850.00-1000.00%
DIA180119C001810002017-11-16 2:34PM EST181.0054.2050.7555.250.00-20000.00%
DIA180119C001820002018-01-16 9:56AM EST182.0078.6278.5579.400.00-11242.19%
DIA180119C001830002018-01-02 10:37AM EST183.0065.1868.8570.550.00-3130.00%
DIA180119C001840002017-12-14 3:33PM EST184.0062.1960.8565.050.00-1000.00%
DIA180119C001850002018-01-16 10:56AM EST185.0074.8075.3576.600.00-116252.15%
DIA180119C001860002017-12-15 9:51AM EST186.0060.0059.6563.15+10.20+20.48%1500.00%
DIA180119C001870002018-01-12 10:22AM EST187.0070.4570.7571.60+9.45+15.49%550.00%
DIA180119C001880002017-12-20 3:59PM EST188.0059.6058.4060.400.00-2050.00%
DIA180119C001900002018-01-17 3:32PM EST190.0070.8470.7571.40+5.83+8.97%228216.80%
DIA180119C001950002017-12-15 12:54PM EST195.0051.7550.9053.40+0.64+1.25%1100.00%
DIA180119C001990002018-01-17 11:34AM EST199.0060.2061.3562.60+13.65+29.32%55206.06%
DIA180119C002000002018-01-17 10:25AM EST200.0058.9060.3561.60+1.25+2.17%167202.73%
DIA180119C002050002018-01-17 2:18PM EST205.0055.5055.6056.35+2.50+4.72%452166.80%
DIA180119C002100002018-01-17 3:45PM EST210.0051.1550.6551.30+1.59+3.21%3757147.46%
DIA180119C002150002018-01-17 11:22AM EST215.0044.4045.6546.30+1.72+4.03%5394133.59%
DIA180119C002180002017-12-22 11:52PM EST218.0030.5028.3531.000.00-110.00%
DIA180119C002200002018-01-17 2:33PM EST220.0040.5540.7041.30+0.55+1.37%7698120.12%
DIA180119C002210002018-01-05 3:24PM EST221.0031.4831.3032.80+1.94+6.57%390.00%
DIA180119C002220002018-01-17 1:22PM EST222.0038.2538.6039.30+11.37+42.30%1535114.65%
DIA180119C002230002017-12-18 9:35AM EST223.0025.5723.9025.600.00-150.00%
DIA180119C002240002018-01-17 2:04PM EST224.0036.5036.7537.30+3.30+9.94%620109.38%
DIA180119C002250002018-01-17 9:30AM EST225.0034.3035.8036.30+1.47+4.48%12,649106.64%
DIA180119C002260002017-12-14 12:17PM EST226.0020.6319.7022.700.00-1150.00%
DIA180119C002270002018-01-02 10:56AM EST227.0020.9424.9526.850.00-1250.00%
DIA180119C002280002018-01-03 12:46PM EST228.0020.9024.1525.800.00-1150.00%
DIA180119C002290002018-01-12 12:41PM EST229.0028.5728.8029.65+8.90+45.25%3160.00%
DIA180119C002300002018-01-17 3:29PM EST230.0030.8530.8031.30+2.87+10.26%862,23493.16%
DIA180119C002310002018-01-17 3:11PM EST231.0029.9429.8030.30+4.14+16.05%442690.63%
DIA180119C002320002018-01-10 3:53PM EST232.0021.6925.8026.650.00-22000.00%
DIA180119C002330002018-01-16 2:04PM EST233.0025.6527.5528.450.00-564494.14%
DIA180119C002340002018-01-17 9:35AM EST234.0025.0126.8027.35-1.57-5.91%201,09085.74%
DIA180119C002350002018-01-17 3:29PM EST235.0025.8025.8026.30+2.75+11.93%283,79679.88%
DIA180119C002360002018-01-17 3:39PM EST236.0025.0724.8025.35+3.00+13.59%666380.27%
DIA180119C002370002018-01-17 2:20PM EST237.0023.5323.5524.50+3.12+15.29%144284.96%
DIA180119C002375002018-01-04 11:13AM EST237.5013.4014.9015.950.00-200.00%
DIA180119C002380002018-01-17 11:26AM EST238.0021.4022.8023.25+2.10+10.88%150568.56%
DIA180119C002390002018-01-17 1:45PM EST239.0021.3921.5022.45+0.55+2.64%359776.95%
DIA180119C002400002018-01-17 3:49PM EST240.0021.1120.8021.25+2.91+15.99%146,93563.38%
DIA180119C002410002018-01-17 3:39PM EST241.0020.0519.8020.30+3.45+20.78%1976463.87%
DIA180119C002420002018-01-17 3:28PM EST242.0018.9318.8019.25+2.68+16.49%711,59958.20%
DIA180119C002425002017-12-27 3:57PM EST242.506.105.305.900.00-2020.00%
DIA180119C002430002018-01-17 3:36PM EST243.0017.9717.8018.30+2.75+18.07%7781458.40%
DIA180119C002440002018-01-17 2:17PM EST244.0016.5016.8017.25+2.70+19.57%411,67852.93%
DIA180119C002450002018-01-17 3:57PM EST245.0016.0515.8016.10+2.86+21.68%1082,87335.94%
DIA180119C002460002018-01-17 3:25PM EST246.0014.8214.8015.20+2.94+24.75%281,65244.73%
DIA180119C002470002018-01-17 3:54PM EST247.0014.0613.8014.30+2.89+25.87%1171,42547.56%
DIA180119C002475002018-01-17 3:49PM EST247.5013.6113.3013.80+2.96+27.79%1568646.19%
DIA180119C002480002018-01-17 3:59PM EST248.0013.0712.8513.30+3.67+39.04%4494,50744.78%
DIA180119C002490002018-01-17 3:37PM EST249.0012.0511.8512.30+3.18+35.85%2031,42141.99%
DIA180119C002500002018-01-17 3:39PM EST250.0011.1310.8511.25+3.28+41.78%3887,34237.01%
DIA180119C002510002018-01-17 3:30PM EST251.009.879.8510.35+3.17+47.31%1349438.18%
DIA180119C002520002018-01-17 3:54PM EST252.009.068.859.25+2.86+46.13%15662331.54%
DIA180119C002525002018-01-17 2:29PM EST252.507.908.358.80+2.24+39.58%1725832.08%
DIA180119C002530002018-01-17 3:14PM EST253.007.857.858.30+2.62+50.10%1141,21030.62%
DIA180119C002540002018-01-17 3:04PM EST254.006.856.807.25+2.95+75.64%551,30525.98%
DIA180119C002550002018-01-17 3:57PM EST255.006.085.856.25+2.63+76.23%1,0782,39723.10%
DIA180119C002560002018-01-17 3:38PM EST256.005.204.855.30+2.55+96.23%4072121.63%
DIA180119C002570002018-01-17 3:50PM EST257.004.203.854.25+2.52+150.00%10053817.14%
DIA180119C002580002018-01-17 4:13PM EST258.003.022.933.40+1.72+132.31%9442,69217.33%
DIA180119C002590002018-01-17 3:53PM EST259.002.282.182.38+1.53+204.00%1,3951,81013.28%
DIA180119C002600002018-01-17 4:11PM EST260.001.441.451.63+1.07+289.19%7,3442,79012.99%
DIA180119C002625002018-01-17 4:00PM EST262.500.340.310.40+0.23+209.09%2,1952,76012.23%
DIA180119C002650002018-01-17 4:02PM EST265.000.060.070.10+0.02+50.00%1252,33214.26%
DIA180119C002700002018-01-16 2:11PM EST270.000.020.000.040.00-16522.85%
DIA180119C002750002018-01-17 3:06PM EST275.000.020.000.05-0.03-60.00%4234.18%
DIA180119C002800002018-01-12 10:35AM EST280.000.020.000.020.00-606039.06%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180119P000800002017-09-27 9:41AM EST80.000.020.000.030.00-23379518.75%
DIA180119P000850002017-10-12 2:05PM EST85.000.020.000.030.00-10108493.75%
DIA180119P000900002017-08-29 10:41AM EST90.000.010.000.040.00-4666478.13%
DIA180119P000950002017-09-25 2:05PM EST95.000.020.000.030.00-2241443.75%
DIA180119P001000002017-11-09 12:08PM EST100.000.010.000.010.00-41,050387.50%
DIA180119P001050002017-11-09 12:08PM EST105.000.010.000.010.00-4106368.75%
DIA180119P001100002017-10-04 11:41AM EST110.000.010.000.040.00-4103390.63%
DIA180119P001150002017-11-17 9:32AM EST115.000.010.000.060.00-4113387.50%
DIA180119P001200002017-11-29 10:30AM EST120.000.010.000.04-0.01-50.00%47,518353.13%
DIA180119P001250002017-11-22 10:00AM EST125.000.010.000.010.00-4180300.00%
DIA180119P001300002017-11-29 10:29AM EST130.000.010.000.06-0.01-50.00%4572331.25%
DIA180119P001350002017-10-20 1:08PM EST135.000.050.030.09-0.01-16.67%2586337.50%
DIA180119P001400002017-11-20 9:30AM EST140.000.010.000.070.00-2910303.13%
DIA180119P001450002017-12-14 1:43PM EST145.000.010.000.040.00-20738271.88%
DIA180119P001500002017-12-11 9:59AM EST150.000.010.000.040.00-122,813257.81%
DIA180119P001550002017-11-29 2:19PM EST155.000.040.000.07-0.01-20.00%11863256.25%
DIA180119P001600002017-12-20 10:00AM EST160.000.010.000.060.00-11,810239.06%
DIA180119P001640002017-11-17 11:14AM EST164.000.060.000.12+0.02+50.00%25335244.53%
DIA180119P001650002018-01-02 2:57PM EST165.000.010.000.060.00-81,007225.00%
DIA180119P001660002017-12-07 9:59AM EST166.000.040.000.08-0.01-20.00%2863228.13%
DIA180119P001670002017-11-20 12:06PM EST167.000.050.000.090.00-25438228.13%
DIA180119P001680002017-11-20 12:05PM EST168.000.050.000.100.00-25558228.13%
DIA180119P001690002017-12-01 10:07AM EST169.000.050.000.08+0.01+25.00%67158220.31%
DIA180119P001700002018-01-12 3:30PM EST170.000.010.000.06-0.03-75.00%100922210.94%
DIA180119P001710002017-11-24 12:15PM EST171.000.040.000.10-0.01-20.00%50223219.53%
DIA180119P001720002017-11-24 12:15PM EST172.000.040.000.10-0.01-20.00%50434217.19%
DIA180119P001730002017-12-04 11:00AM EST173.000.070.000.09+0.04+133.33%389684211.72%
DIA180119P001740002017-12-04 10:31AM EST174.000.070.000.10+0.02+40.00%373228211.72%
DIA180119P001750002017-12-11 10:39AM EST175.000.020.000.070.00-61,045201.56%
DIA180119P001760002017-12-08 2:53PM EST176.000.050.000.08-0.02-28.57%181258201.56%
DIA180119P001770002017-12-11 11:08AM EST177.000.030.000.070.00-1123195.31%
DIA180119P001780002017-11-24 9:51AM EST178.000.080.020.12+0.02+33.33%2151208.59%
DIA180119P001790002017-12-07 2:37PM EST179.000.070.000.11+0.01+16.67%1273200.00%
DIA180119P001800002018-01-02 10:00AM EST180.000.010.000.010.00-81,139156.25%
DIA180119P001810002017-11-07 9:30AM EST181.000.050.030.140.00-3143204.69%
DIA180119P001820002017-12-12 11:38AM EST182.000.040.000.080.00-7514185.94%
DIA180119P001830002017-10-24 8:30AM EST183.000.200.240.320.00-3638234.18%
DIA180119P001840002017-11-15 9:30AM EST184.000.100.100.240.00-2344214.84%
DIA180119P001850002017-12-12 9:35AM EST185.000.050.000.090.00-17418179.69%
DIA180119P001860002017-11-17 9:45AM EST186.000.040.000.070.00-3937172.66%
DIA180119P001870002017-12-15 12:34PM EST187.000.030.000.09-0.04-57.14%101,097175.00%
DIA180119P001880002017-12-13 10:55AM EST188.000.040.000.090.00-10735172.66%
DIA180119P001900002017-12-26 2:28PM EST190.000.010.000.070.00-1304,049162.50%
DIA180119P001920002017-11-24 12:51PM EST192.000.100.100.230.00-33190.82%
DIA180119P001930002017-12-05 11:15AM EST193.000.140.040.16+0.14-814175.78%
DIA180119P001950002018-01-17 10:23AM EST195.000.040.000.03+0.02+100.00%11,881139.06%
DIA180119P001960002017-12-20 10:07AM EST196.000.040.000.090.00-10420152.34%
DIA180119P001990002017-12-26 11:39AM EST199.000.030.000.080.00-3334142.97%
DIA180119P002000002018-01-12 10:10AM EST200.000.030.000.03+0.01+50.00%13,974128.13%
DIA180119P002010002017-12-01 11:51PM EST201.000.180.150.270.00-10171.48%
DIA180119P002030002017-12-22 11:54PM EST203.000.050.000.120.00-3131139.84%
DIA180119P002050002018-01-17 11:49AM EST205.000.010.000.03-0.04-80.00%12,518117.19%
DIA180119P002060002018-01-03 1:31PM EST206.000.010.000.060.00-1273122.66%
DIA180119P002070002017-12-26 3:05PM EST207.000.060.000.130.00-150165131.64%
DIA180119P002100002018-01-11 2:13PM EST210.000.010.000.010.00-21,79796.88%
DIA180119P002120002018-01-04 12:24PM EST212.000.010.000.040.00-116104.69%
DIA180119P002140002018-01-11 3:17PM EST214.000.010.000.060.00-21,176104.69%
DIA180119P002150002018-01-09 3:58PM EST215.000.010.000.010.00-61,49187.50%
DIA180119P002160002017-12-11 3:23PM EST216.000.230.120.240.00-88126.95%
DIA180119P002180002018-01-02 10:44AM EST218.000.090.000.070.00-17297.66%
DIA180119P002190002017-12-29 4:03PM EST219.000.130.080.21-0.02-13.33%214115.04%
DIA180119P002200002018-01-16 10:11AM EST220.000.020.000.010.00-29,81776.56%
DIA180119P002210002018-01-10 10:29AM EST221.000.010.000.060.00-110689.06%
DIA180119P002220002018-01-04 3:25PM EST222.000.040.000.070.00-114888.67%
DIA180119P002230002018-01-08 10:57AM EST223.000.030.000.060.00-1138485.16%
DIA180119P002240002018-01-17 3:44PM EST224.000.020.000.020.00-229073.44%
DIA180119P002250002018-01-16 11:15AM EST225.000.020.000.020.00-426,85671.88%
DIA180119P002260002018-01-09 11:01AM EST226.000.010.000.060.00-328178.52%
DIA180119P002270002018-01-17 2:20PM EST227.000.010.000.03-0.01-50.00%121971.09%
DIA180119P002275002018-01-03 9:32AM EST227.500.130.020.070.00-27878.91%
DIA180119P002280002018-01-17 12:58PM EST228.000.020.000.03-0.02-50.00%514768.75%
DIA180119P002290002018-01-17 3:44PM EST229.000.020.000.020.00-234464.06%
DIA180119P002300002017-04-25 8:30AM EST230.0023.800.000.000.00-21450.00%
DIA180119P002310002018-01-12 1:01PM EST231.000.010.000.06-0.07-87.50%426367.97%
DIA180119P002320002018-01-17 3:09PM EST232.000.010.000.01-0.02-66.67%864354.69%
DIA180119P002325002018-01-11 9:30AM EST232.500.020.000.060.00-2164.84%
DIA180119P002330002018-01-16 3:51PM EST233.000.010.000.030.00-61,13958.59%
DIA180119P002340002018-01-16 2:45PM EST234.000.010.000.020.00-11,30454.69%
DIA180119P002350002018-01-17 3:39PM EST235.000.010.000.010.00-13,94252.34%
DIA180119P002360002018-01-12 10:12AM EST236.000.020.000.07-0.03-60.00%275558.20%
DIA180119P002370002018-01-17 2:20PM EST237.000.010.000.010.00-142348.44%
DIA180119P002375002018-01-05 12:42PM EST237.500.130.080.14+0.01+8.33%111264.84%
DIA180119P002380002018-01-17 10:46AM EST238.000.020.000.03+0.01+100.00%11,54153.13%
DIA180119P002390002018-01-17 10:45AM EST239.000.030.000.030.00-381650.78%
DIA180119P002400002018-01-17 3:42PM EST240.000.010.000.010.00-105,35142.97%
DIA180119P002410002018-01-17 3:55PM EST241.000.020.000.020.00-24,07444.53%
DIA180119P002420002018-01-17 3:09PM EST242.000.020.000.020.00-64,66942.19%
DIA180119P002430002018-01-17 11:26AM EST243.000.020.000.01+0.01+100.00%21,95637.50%
DIA180119P002440002018-01-17 10:10AM EST244.000.010.000.03-0.01-50.00%21,71640.23%
DIA180119P002450002018-01-17 3:52PM EST245.000.010.000.010.00-74,57933.59%
DIA180119P002460002018-01-17 10:51AM EST246.000.030.000.01+0.02+200.00%21,10131.25%
DIA180119P002470002018-01-17 3:42PM EST247.000.010.000.02-0.05-83.33%91,64532.03%
DIA180119P002475002018-01-17 3:52PM EST247.500.020.000.02+0.01+100.00%8366931.25%
DIA180119P002480002018-01-17 3:55PM EST248.000.010.000.020.00-52,28830.08%
DIA180119P002490002018-01-17 3:59PM EST249.000.010.020.04-0.02-66.67%371,32330.86%
DIA180119P002500002018-01-17 4:14PM EST250.000.030.010.07-0.04-57.14%1395,66231.25%
DIA180119P002510002018-01-17 3:14PM EST251.000.020.010.04-0.02-50.00%5886526.37%
DIA180119P002520002018-01-17 3:55PM EST252.000.020.010.03-0.08-80.00%1377523.05%
DIA180119P002525002018-01-17 11:15AM EST252.500.060.000.05-0.18-75.00%31,47423.83%
DIA180119P002530002018-01-17 3:14PM EST253.000.020.010.05-0.23-92.00%19276622.66%
DIA180119P002540002018-01-17 3:32PM EST254.000.020.030.06-0.16-88.89%5521,00220.90%
DIA180119P002550002018-01-17 4:01PM EST255.000.050.040.08-0.30-85.71%5662,40419.53%
DIA180119P002560002018-01-17 3:57PM EST256.000.090.060.09-0.52-85.25%19981017.29%
DIA180119P002570002018-01-17 3:55PM EST257.000.120.100.18-0.63-84.00%6001,81817.43%
DIA180119P002575002018-01-17 3:55PM EST257.500.190.140.22-0.94-83.19%48747316.90%
DIA180119P002580002018-01-17 3:56PM EST258.000.240.190.29-0.94-79.66%1,49380616.75%
DIA180119P002590002018-01-17 3:59PM EST259.000.350.340.43-1.34-79.29%2,14887915.53%
DIA180119P002600002018-01-17 4:01PM EST260.000.630.580.73-1.97-75.77%1,47257515.50%
DIA180119P002625002018-01-17 3:59PM EST262.501.951.832.15-2.61-57.24%1,31784517.09%
DIA180119P002650002018-01-17 3:59PM EST265.004.153.954.40-3.10-42.76%71123.19%
DIA180119P002700002018-01-16 3:26PM EST270.0012.258.759.350.00-2238.18%
DIA180119P002750002017-12-22 1:49PM EST275.0027.8526.8029.20-13.05-31.91%33256.71%
DIA180119P002800002018-01-16 3:31PM EST280.0022.1218.7519.350.00-81751.17%
DIA180119P003000002018-01-17 9:40PM EST300.0040.9538.6539.500.00-6092.97%
DIA180119P003350002017-12-07 6:37PM EST335.0093.3092.6093.550.00-8181542.55%