DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180601C002000002018-04-27 12:55PM EDT200.0044.2043.2043.700.00-10100.00%
DIA180601C002175002018-05-22 7:54AM EDT217.5033.040.000.000.00-630.00%
DIA180601C002200002018-05-21 11:52AM EDT220.0029.750.000.000.00-130.00%
DIA180601C002225002018-05-14 1:09PM EDT222.5027.2026.6027.15+2.23+8.93%14140.00%
DIA180601C002250002018-05-11 11:45PM EDT225.0023.2723.5524.150.00-400.00%
DIA180601C002275002018-05-07 9:30AM EDT227.5015.7021.0521.650.00-130.00%
DIA180601C002300002018-05-14 10:34AM EDT230.0020.0019.1019.55+4.00+25.00%1180.00%
DIA180601C002330002018-05-03 3:52PM EDT233.007.9010.5510.900.00-19860.00%
DIA180601C002340002018-05-18 10:11AM EDT234.0013.5413.2013.65-0.22-1.60%550.00%
DIA180601C002350002018-05-14 9:51AM EDT235.0014.8114.1514.70+1.58+11.94%31110.00%
DIA180601C002360002018-05-14 1:03PM EDT236.0013.4413.2013.60+2.69+25.02%101080.00%
DIA180601C002370002018-05-18 9:34AM EDT237.0010.5410.3010.70+3.00+39.79%330.00%
DIA180601C002375002018-05-11 12:17PM EDT237.5010.8111.2511.80+0.31+2.95%5200.00%
DIA180601C002380002018-05-21 1:43PM EDT238.0012.320.000.000.00-8100.00%
DIA180601C002390002018-05-10 9:59AM EDT239.008.109.8510.350.00-21620.00%
DIA180601C002400002018-05-21 3:33PM EDT240.009.900.000.000.00-42290.00%
DIA180601C002410002018-05-21 3:50PM EDT241.009.290.000.000.00-1600.00%
DIA180601C002420002018-05-21 11:16AM EDT242.008.810.000.000.00-231020.00%
DIA180601C002425002018-05-16 11:31AM EDT242.505.345.305.650.00-50600.00%
DIA180601C002430002018-05-21 10:48AM EDT243.007.990.000.000.00-62100.00%
DIA180601C002440002018-05-21 3:38PM EDT244.006.200.000.000.00-35030.00%
DIA180601C002450002018-05-21 3:56PM EDT245.005.600.000.000.00-863030.00%
DIA180601C002460002018-05-21 2:32PM EDT246.004.450.000.000.00-741660.00%
DIA180601C002470002018-05-21 3:54PM EDT247.004.000.000.000.00-1022030.00%
DIA180601C002475002018-05-21 3:50PM EDT247.503.450.000.000.00-602630.00%
DIA180601C002490002018-05-21 3:58PM EDT249.002.470.000.000.00-1,8791,6930.00%
DIA180601C002500002018-05-21 3:59PM EDT250.001.830.000.000.00-2,0371,4570.05%
DIA180601C002510002018-05-14 3:57PM EDT251.001.331.351.45+0.12+9.92%16411.15%
DIA180601C002520002018-05-14 4:01PM EDT252.000.971.021.10-0.01-1.02%24811.28%
DIA180601C002525002018-05-21 3:53PM EDT252.500.790.000.000.00-1987551.56%
DIA180601C002550002018-05-21 4:07PM EDT255.000.290.000.000.00-5319743.13%
DIA180601C002575002018-05-21 3:13PM EDT257.500.100.000.000.00-1071623.13%
DIA180601C002600002018-05-21 12:16PM EDT260.000.050.000.000.00-5816.25%
DIA180601C002625002018-05-16 11:03AM EDT262.500.020.000.040.00-11613.48%
DIA180601C002650002018-05-11 2:13PM EDT265.000.050.000.090.00-240317.82%
DIA180601C002675002018-05-04 12:27PM EDT267.500.010.000.06-0.07-87.50%21218.95%
DIA180601C002700002018-04-27 11:54PM EDT270.000.030.000.050.00-1020.51%
DIA180601C002725002018-05-09 1:27PM EDT272.500.010.000.070.00-1023.73%
DIA180601C002750002018-05-21 9:34AM EDT275.000.040.030.000.00-1712.50%
PutsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA180601P002075002018-05-21 2:24PM EDT207.500.030.000.000.00-10725.00%
DIA180601P002275002018-05-21 2:24PM EDT227.500.070.000.000.00-104612.50%
DIA180601P002300002018-05-21 11:40AM EDT230.000.110.000.000.00-1085612.50%
DIA180601P002310002018-05-21 10:47AM EDT231.000.100.000.000.00-1512.50%
DIA180601P002325002018-05-21 3:32PM EDT232.500.100.000.000.00-13212.50%
DIA180601P002330002018-05-21 10:08AM EDT233.000.050.000.000.00-152312.50%
DIA180601P002350002018-05-21 3:55PM EDT235.000.110.000.000.00-274586.25%
DIA180601P002360002018-05-21 10:47AM EDT236.000.150.000.000.00-88826.25%
DIA180601P002370002018-05-21 9:30AM EDT237.000.010.000.000.00-11,0786.25%
DIA180601P002380002018-05-21 3:01PM EDT238.000.150.000.000.00-1021,1806.25%
DIA180601P002390002018-05-21 4:04PM EDT239.000.160.000.000.00-261046.25%
DIA180601P002400002018-05-21 3:32PM EDT240.000.200.000.000.00-663776.25%
DIA180601P002410002018-05-21 3:21PM EDT241.000.220.000.000.00-1096466.25%
DIA180601P002420002018-05-21 10:48AM EDT242.000.250.000.000.00-201603.13%
DIA180601P002425002018-05-21 1:45PM EDT242.500.280.000.000.00-2064383.13%
DIA180601P002430002018-05-21 4:07PM EDT243.000.330.000.000.00-101943.13%
DIA180601P002440002018-05-21 1:36PM EDT244.000.420.000.000.00-136183.13%
DIA180601P002450002018-05-21 3:59PM EDT245.000.530.000.000.00-374343.13%
DIA180601P002460002018-05-21 3:43PM EDT246.000.730.000.000.00-551,2013.13%
DIA180601P002470002018-05-21 3:59PM EDT247.000.860.000.000.00-482361.56%
DIA180601P002475002018-05-21 3:32PM EDT247.501.070.000.000.00-101411.56%
DIA180601P002480002018-05-21 3:33PM EDT248.001.200.000.000.00-2984931.56%
DIA180601P002490002018-05-21 3:58PM EDT249.001.400.000.000.00-9576590.78%
DIA180601P002500002018-05-21 3:59PM EDT250.001.720.000.000.00-6747200.00%
DIA180601P002520002018-05-21 12:21PM EDT252.002.880.000.000.00-73740.00%
DIA180601P002525002018-05-21 12:05PM EDT252.503.400.000.000.00-7280.00%