DIA - SPDR Dow Jones Industrial Average ETF

NYSE - NYSE 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 EST210.0025.1021.5025.800.00-20148.24%
DIA171124C002140002017-11-13 10:17AM EST214.0020.6517.5021.900.00-100134.38%
DIA171124C002150002017-11-20 1:57PM EST215.0019.3519.2021.650.00-1097.07%
DIA171124C002170002017-11-06 9:38AM EST217.0018.3815.7518.350.00-4480.47%
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%17139.06%
DIA171124C002210002017-11-17 9:33AM EST221.0012.4010.6013.95+2.08+20.16%330.00%
DIA171124C002220002017-11-09 12:48PM EST222.0011.6010.1014.550.00-507117.38%
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%
DIA171124C002250002017-11-24 10:23AM EST225.008.958.8511.75-1.10-10.95%1020105.23%
DIA171124C002260002017-11-20 11:17AM EST226.008.108.4010.900.00-5562.50%
DIA171124C002270002017-11-21 12:28PM EST227.008.007.309.850.00-1154.20%
DIA171124C002275002017-10-18 2:17PM EST227.505.106.456.800.00-5200.00%
DIA171124C002280002017-11-24 12:11PM EST228.007.706.808.15+0.55+7.69%257769.24%
DIA171124C002290002017-11-24 1:12PM EST229.006.204.358.70+0.17+2.82%20102.39%
DIA171124C002300002017-11-21 11:55AM EST230.005.884.356.950.00-101677.34%
DIA171124C002310002017-11-21 9:43AM EST231.004.493.205.900.00-1768.95%
DIA171124C002320002017-11-24 12:38PM EST232.003.741.965.85+0.54+16.87%53182.37%
DIA171124C002325002017-11-24 12:48PM EST232.503.100.555.00+0.17+5.80%102170.70%
DIA171124C002330002017-11-24 12:38PM EST233.002.761.974.15+0.12+4.55%31,87059.03%
DIA171124C002340002017-11-24 1:02PM EST234.001.500.863.30+0.17+12.78%1191,48353.64%
DIA171124C002350002017-11-24 1:08PM EST235.000.480.000.94+0.13+37.14%1,5802,24016.46%
DIA171124C002360002017-11-24 12:42PM EST236.000.020.000.01-0.01-33.33%6211,1673.71%
DIA171124C002370002017-11-24 11:10AM EST237.000.010.000.01-0.01-50.00%97017.42%
DIA171124C002375002017-11-22 11:18AM EST237.500.010.000.030.00-441011.13%
DIA171124C002380002017-11-17 10:27AM EST238.000.020.000.05-0.03-60.00%501,33114.55%
DIA171124C002390002017-11-17 9:42AM EST239.000.020.000.04-0.01-33.33%1004917.77%
DIA171124C002400002017-11-24 9:57AM EST240.000.010.000.01-0.02-66.67%8030317.19%
DIA171124C002410002017-11-17 1:00PM EST241.000.010.000.04-0.01-50.00%153425.00%
DIA171124C002420002017-11-08 10:18AM EST242.000.030.000.070.00-31131.64%
DIA171124C002430002017-11-20 1:57PM EST243.000.010.000.060.00-1334.18%
DIA171124C002440002017-10-20 10:44PM EST244.000.080.080.160.00-6645.80%
DIA171124C002450002017-11-01 11:28AM EST245.000.050.000.110.00-155046.09%
DIA171124C002460002017-10-19 10:21AM EST246.000.060.060.140.00-51852.15%
DIA171124C002470002017-10-27 10:57PM EST247.000.060.040.120.00-1150.39%
DIA171124C002480002017-10-27 10:57PM EST248.000.060.030.110.00-10010052.54%
DIA171124C002490002017-10-20 10:44PM EST249.000.040.040.120.00-6657.03%
DIA171124C002500002017-10-27 10:57PM EST250.000.070.020.100.00-10010057.81%
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%1168132.03%
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 EST199.500.040.000.080.00-22131.25%
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 EST206.000.310.210.300.00-44143.36%
DIA171124P002080002017-11-17 11:56PM EST208.000.020.000.060.00-9997.66%
DIA171124P002100002017-11-15 4:12PM EST210.000.040.000.070.00-1526592.97%
DIA171124P002110002017-11-01 8:30AM EST211.000.170.000.080.00-1590.63%
DIA171124P002130002017-10-27 10:58PM EST213.000.310.160.240.00-33108.01%
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 EST217.000.030.000.080.00-18369.92%
DIA171124P002180002017-11-14 11:18AM EST218.000.080.000.080.00-314566.41%
DIA171124P002190002017-11-16 2:24PM EST219.000.040.000.060.00-151260.55%
DIA171124P002200002017-11-20 10:09AM EST220.000.020.000.040.00-18054.30%
DIA171124P002210002017-10-30 11:40AM EST221.000.420.370.54+0.02+5.00%14289.65%
DIA171124P002220002017-11-13 4:01PM EST222.000.140.010.080.00-610753.52%
DIA171124P002225002017-11-20 10:39AM EST222.500.030.000.040.00-6450.78%
DIA171124P002230002017-11-21 11:28AM EST223.000.010.000.060.00-45852.34%
DIA171124P002240002017-11-17 12:00PM EST224.000.060.020.10-0.04-40.00%57253.13%
DIA171124P002250002017-11-20 9:46AM EST225.000.080.000.040.00-118541.99%
DIA171124P002260002017-11-17 2:59PM EST226.000.080.040.12-0.35-81.40%931446.78%
DIA171124P002270002017-11-21 9:38AM EST227.000.020.000.040.00-620834.77%
DIA171124P002275002017-11-02 11:37AM EST227.500.450.260.390.00-47848251.71%
DIA171124P002280002017-11-24 10:11AM EST228.000.010.000.04-0.01-50.00%12,88431.25%
DIA171124P002290002017-11-22 12:11PM EST229.000.020.000.010.00-12,99222.66%
DIA171124P002300002017-11-24 9:45AM EST230.000.020.000.03+0.01+100.00%61,34622.66%
DIA171124P002310002017-11-22 3:30PM EST231.000.020.000.040.00-1077419.92%
DIA171124P002320002017-11-24 12:33PM EST232.000.020.000.040.00-2670316.02%
DIA171124P002325002017-11-24 9:30AM EST232.500.010.000.03-0.04-80.00%955813.28%
DIA171124P002330002017-11-24 12:39PM EST233.000.010.000.01-0.01-50.00%861,5189.38%
DIA171124P002340002017-11-24 12:47PM EST234.000.010.000.01-0.05-83.33%231,0415.67%
DIA171124P002350002017-11-24 1:05PM EST235.000.010.000.01-0.26-96.30%2007231.66%
DIA171124P002360002017-11-24 12:56PM EST236.000.500.071.00-0.27-35.06%17822511.08%
DIA171124P002370002017-11-24 12:47PM EST237.001.440.252.39-0.29-16.76%92727.10%
DIA171124P002375002017-11-09 9:30AM EST237.503.631.506.000.00-1297.07%
DIA171124P002380002017-11-24 11:40AM EST238.002.252.033.20-0.31-12.11%9517228.76%
DIA171124P002390002017-11-22 10:14AM EST239.003.401.105.550.00-2067.58%
DIA171124P002400002017-11-21 12:21PM EST240.004.133.605.600.00-10051.42%
DIA171124P002450002017-11-03 10:52PM EST245.0010.877.9511.950.00-6652.34%
DIA171124P002480002017-11-24 12:56PM EST248.0012.4511.2513.85-1.95-13.54%11102.05%