DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA190920C001250002019-09-13 1:34PM EDT125.00147.85146.40146.850.00-4752268.75%
DIA190920C001300002019-08-21 11:19AM EDT130.00142.85141.40141.850.00-313256.25%
DIA190920C001350002019-09-16 12:06AM EDT135.00137.85136.40136.850.00--12243.75%
DIA190920C001500002019-08-22 9:48AM EDT150.00113.45121.40121.850.00--60209.38%
DIA190920C001600002019-08-26 11:26AM EDT160.0098.70111.40111.850.00-1615188.28%
DIA190920C001750002019-09-16 12:06AM EDT175.0097.8596.4096.850.00--9158.59%
DIA190920C001800002019-09-16 12:06AM EDT180.0092.8591.4091.850.00--13149.22%
DIA190920C001900002019-08-26 11:04AM EDT190.0068.5581.4081.850.00-55131.25%
DIA190920C001950002019-06-17 3:11PM EDT195.0067.0077.3577.700.00-40191.60%
DIA190920C002000002019-09-04 10:42AM EDT200.0063.4571.4071.900.00-112119.53%
DIA190920C002050002019-06-20 10:40AM EDT205.0062.4466.5066.950.00-167121.88%
DIA190920C002100002019-07-03 10:44AM EDT210.0059.3353.6053.950.00-51130.00%
DIA190920C002150002019-08-26 12:26PM EDT215.0044.6556.4056.900.00-377994.14%
DIA190920C002180002019-09-03 3:17PM EDT218.0043.5053.4053.900.00--489.06%
DIA190920C002200002019-08-26 2:35PM EDT220.0045.5051.4051.900.00-14385.74%
DIA190920C002240002019-08-19 12:09AM EDT224.0038.6047.4047.900.00---79.30%
DIA190920C002250002019-09-13 11:55AM EDT225.0047.9346.4046.900.00-82877.54%
DIA190920C002270002019-09-06 1:28PM EDT227.0041.9544.4044.900.00-5574.22%
DIA190920C002300002019-09-13 11:14AM EDT230.0043.2541.4041.900.00-13669.53%
DIA190920C002320002019-08-07 10:08AM EDT232.0025.7036.4536.750.00--80.00%
DIA190920C002340002019-08-29 3:12PM EDT234.0026.2037.4037.900.00--363.09%
DIA190920C002350002019-09-17 1:59PM EDT235.0036.2736.4036.90-1.60-4.22%224261.52%
DIA190920C002360002019-08-26 10:49AM EDT236.0024.3035.3035.850.00-4973.93%
DIA190920C002370002019-08-19 12:09AM EDT237.0023.4034.4034.900.00--258.40%
DIA190920C002380002019-08-26 9:43AM EDT238.0021.6533.4033.900.00-1556.84%
DIA190920C002390002019-09-06 1:28PM EDT239.0030.0032.4032.900.00-33455.27%
DIA190920C002400002019-09-17 12:55PM EDT240.0030.7531.4031.90-0.70-2.23%453253.71%
DIA190920C002410002019-08-29 2:54PM EDT241.0023.5330.4030.900.00-13852.15%
DIA190920C002420002019-08-27 12:04PM EDT242.0017.7529.4029.900.00-3450.59%
DIA190920C002425002019-08-27 11:16AM EDT242.5017.3528.9029.400.00--563.92%
DIA190920C002430002019-08-19 3:15PM EDT243.0017.3028.4028.900.00-11462.99%
DIA190920C002440002019-08-27 3:02PM EDT244.0016.3527.4027.900.00-103161.08%
DIA190920C002450002019-09-16 3:00PM EDT245.0026.6026.4026.900.00-4020659.18%
DIA190920C002460002019-08-28 3:53PM EDT246.0015.7525.4025.900.00-42657.28%
DIA190920C002470002019-08-27 1:37PM EDT247.0013.7024.4024.900.00-511955.37%
DIA190920C002475002019-09-16 11:58AM EDT247.5023.7023.9024.400.00-512854.39%
DIA190920C002480002019-09-13 11:15AM EDT248.0025.1523.4023.900.00-420753.47%
DIA190920C002490002019-08-27 1:37PM EDT249.0013.2522.4022.900.00-117451.56%
DIA190920C002500002019-09-17 4:03PM EDT250.0021.6521.4021.90+0.35+1.64%7466449.66%
DIA190920C002510002019-09-16 11:58AM EDT251.0020.0820.4020.900.00-15547547.75%
DIA190920C002520002019-09-17 12:50PM EDT252.0018.8519.4019.90+1.85+10.88%38344545.80%
DIA190920C002525002019-09-03 11:31AM EDT252.5010.3518.9019.400.00-125344.82%
DIA190920C002530002019-09-03 2:03PM EDT253.0010.0518.4018.900.00-264743.85%
DIA190920C002540002019-09-17 3:39PM EDT254.0017.4317.4517.90+3.43+24.50%19841.94%
DIA190920C002550002019-09-17 12:20PM EDT255.0015.8516.4016.90-0.31-1.92%41,20239.99%
DIA190920C002560002019-09-17 3:07PM EDT256.0015.1515.4015.90-1.80-10.62%1132338.04%
DIA190920C002570002019-09-17 10:13AM EDT257.0013.6414.4014.90-2.16-13.67%328236.08%
DIA190920C002575002019-09-12 11:16AM EDT257.5014.9313.9514.350.00-18933.74%
DIA190920C002580002019-09-17 3:39PM EDT258.0013.4313.4013.85-0.05-0.37%184632.81%
DIA190920C002590002019-09-17 3:45PM EDT259.0012.6012.4512.90+0.04+0.32%132732.13%
DIA190920C002600002019-09-17 3:58PM EDT260.0011.5511.4511.90+0.35+3.13%332,31930.13%
DIA190920C002610002019-09-17 11:37AM EDT261.0010.0810.4510.90-0.37-3.54%597228.10%
DIA190920C002620002019-09-17 2:44PM EDT262.009.349.459.95+0.15+1.63%5849127.10%
DIA190920C002625002019-09-17 11:04AM EDT262.508.558.959.45+1.65+23.91%217126.03%
DIA190920C002630002019-09-17 3:46PM EDT263.008.718.508.95+0.23+2.71%874624.95%
DIA190920C002640002019-09-17 1:01PM EDT264.006.907.508.00-0.30-4.17%2499823.68%
DIA190920C002650002019-09-17 3:15PM EDT265.006.296.607.05-0.53-7.77%1032,78822.24%
DIA190920C002660002019-09-17 3:05PM EDT266.005.405.656.05-0.43-7.38%3794819.90%
DIA190920C002670002019-09-17 3:54PM EDT267.004.904.755.15+0.10+2.08%951,84218.82%
DIA190920C002675002019-09-17 3:46PM EDT267.504.474.304.70+0.37+9.02%13543718.16%
DIA190920C002680002019-09-17 3:51PM EDT268.003.903.854.25-0.01-0.26%842,58517.41%
DIA190920C002690002019-09-17 3:41PM EDT269.003.203.053.40+0.10+3.23%1981,44816.19%
DIA190920C002700002019-09-17 4:10PM EDT270.002.342.342.50-0.03-1.27%8353,85114.03%
DIA190920C002710002019-09-17 4:11PM EDT271.001.671.691.80-0.07-4.02%8881,88613.16%
DIA190920C002720002019-09-17 3:53PM EDT272.001.171.111.26-0.05-4.10%5545,43512.87%
DIA190920C002725002019-09-17 4:04PM EDT272.500.970.871.04+0.03+3.19%7877212.79%
DIA190920C002730002019-09-17 4:10PM EDT273.000.710.690.82-0.07-8.97%8612,82912.48%
DIA190920C002740002019-09-17 4:07PM EDT274.000.400.380.48-0.03-6.98%1412,05511.94%
DIA190920C002750002019-09-17 3:51PM EDT275.000.210.180.26-0.01-4.55%1243,11611.57%
DIA190920C002760002019-09-17 3:41PM EDT276.000.090.080.14-0.01-10.00%581,36711.57%
DIA190920C002770002019-09-17 3:54PM EDT277.000.040.030.10-0.01-20.00%771,15612.40%
DIA190920C002775002019-09-16 2:46PM EDT277.500.040.000.080.00-5452012.70%
DIA190920C002780002019-09-17 10:47AM EDT278.000.030.010.07+0.01+50.00%473913.18%
DIA190920C002790002019-09-17 10:12AM EDT279.000.010.000.050.00-527813.87%
DIA190920C002800002019-09-17 3:48PM EDT280.000.010.000.02-0.01-50.00%525,25313.38%
DIA190920C002810002019-09-12 2:54PM EDT281.000.030.000.060.00-7312017.38%
DIA190920C002820002019-09-04 9:30AM EDT282.000.050.000.060.00-845318.95%
DIA190920C002825002019-08-26 12:01AM EDT282.500.060.000.060.00-21821819.63%
DIA190920C002830002019-09-16 11:45AM EDT283.000.020.000.060.00-12,50920.31%
DIA190920C002840002019-09-12 12:42PM EDT284.000.010.000.060.00-2221.78%
DIA190920C002850002019-09-11 3:16PM EDT285.000.020.000.010.00-291,26318.36%
DIA190920C002860002019-08-06 10:14AM EDT286.000.050.000.030.00-1622.27%
DIA190920C002870002019-09-06 11:55AM EDT287.000.010.000.050.00-73425.29%
DIA190920C002880002019-08-23 12:31PM EDT288.000.010.000.040.00-7031325.78%
DIA190920C002890002019-08-05 1:34PM EDT289.000.040.000.030.00--3526.17%
DIA190920C002900002019-09-04 11:02AM EDT290.000.010.000.010.00-54,35424.22%
DIA190920C002950002019-08-29 9:30AM EDT295.000.160.000.030.00-192533.40%
DIA190920C003000002019-09-10 3:58PM EDT300.000.020.000.020.00-354237.50%
DIA190920C003050002019-09-10 3:58PM EDT305.000.020.000.030.00-378944.92%
DIA190920C003150002019-06-07 10:57AM EDT315.000.03-0.050.00--1059.18%
DIA190920C003200002019-06-07 10:57AM EDT320.000.02-0.040.00--162.89%
DIA190920C003250002019-06-07 10:57AM EDT325.000.010.000.040.00-9311163.28%
DIA190920C003300002019-06-10 12:11AM EDT330.000.010.000.040.00-1167.97%
DIA190920C003600002019-06-07 10:57AM EDT360.000.020.000.030.00-1292.19%
DIA190920C003650002019-08-06 9:51AM EDT365.000.020.000.030.00-221096.09%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA190920P001250002019-08-09 9:47AM EDT125.000.020.000.000.00-111750.00%
DIA190920P001300002019-06-07 10:58AM EDT130.000.060.000.030.00-1018231.25%
DIA190920P001350002019-06-10 10:28AM EDT135.000.030.000.030.00-1048220.31%
DIA190920P001400002019-05-31 1:46PM EDT140.000.060.000.040.00-530215.63%
DIA190920P001500002019-06-14 3:27PM EDT150.000.030.000.040.00-70522193.75%
DIA190920P001550002019-06-26 9:33AM EDT155.000.010.000.030.00-50178.13%
DIA190920P001650002019-06-18 10:13AM EDT165.000.030.000.040.00-100164.06%
DIA190920P001700002019-08-05 10:27AM EDT170.000.040.000.030.00-1080151.56%
DIA190920P001750002019-08-21 2:52PM EDT175.000.020.000.030.00-1076142.19%
DIA190920P001800002019-09-09 9:30AM EDT180.000.010.000.030.00-368134.38%
DIA190920P001850002019-08-14 11:41AM EDT185.000.020.000.000.00-75650.00%
DIA190920P001880002019-07-25 10:06AM EDT188.000.030.000.070.00-1050131.25%
DIA190920P001890002019-07-11 10:33AM EDT189.000.050.000.070.00-1041129.69%
DIA190920P001900002019-08-13 9:30AM EDT190.000.080.000.000.00-312650.00%
DIA190920P001910002019-08-01 10:26AM EDT191.000.030.000.040.00-14118.75%
DIA190920P001920002019-08-20 3:40PM EDT192.000.020.000.030.00-1335114.06%
DIA190920P001930002019-08-19 12:10AM EDT193.000.030.000.020.00--1109.38%
DIA190920P001940002019-08-29 9:36AM EDT194.000.010.000.030.00-20251110.94%
DIA190920P001950002019-08-15 4:06PM EDT195.000.030.000.040.00-2158112.50%
DIA190920P001960002019-08-09 10:56AM EDT196.000.050.000.000.00-11750.00%
DIA190920P001970002019-08-09 10:32AM EDT197.000.070.000.000.00-23123750.00%
DIA190920P001980002019-09-06 9:48AM EDT198.000.020.000.040.00-147107.81%
DIA190920P001990002019-09-05 10:02AM EDT199.000.020.000.020.00-110099.22%
DIA190920P002000002019-09-11 3:27PM EDT200.000.010.000.040.00-85721104.69%
DIA190920P002050002019-09-05 9:30AM EDT205.000.020.000.040.00-568896.88%
DIA190920P002100002019-09-06 1:30PM EDT210.000.010.000.040.00-203,26989.06%
DIA190920P002110002019-08-29 10:21AM EDT211.000.030.000.030.00-2685.16%
DIA190920P002120002019-09-03 10:11AM EDT212.000.040.000.030.00-81184.38%
DIA190920P002130002019-09-03 10:11AM EDT213.000.050.000.030.00-5882.81%
DIA190920P002140002019-09-03 10:11AM EDT214.000.050.000.030.00--581.25%
DIA190920P002150002019-09-11 3:27PM EDT215.000.030.000.030.00-8779879.69%
DIA190920P002160002019-09-04 3:36PM EDT216.000.030.000.030.00-434678.13%
DIA190920P002170002019-08-26 10:52AM EDT217.000.140.000.030.00-787576.56%
DIA190920P002180002019-09-05 10:33AM EDT218.000.010.000.030.00-29375.00%
DIA190920P002190002019-08-28 12:30PM EDT219.000.090.000.030.00-666773.44%
DIA190920P002200002019-09-09 11:33AM EDT220.000.020.000.030.00-42,19071.88%
DIA190920P002210002019-09-03 2:40PM EDT221.000.070.000.030.00-1011171.09%
DIA190920P002220002019-09-03 2:03PM EDT222.000.080.000.030.00-76469.53%
DIA190920P002230002019-09-03 12:48PM EDT223.000.080.000.030.00-311367.97%
DIA190920P002240002019-08-29 9:41AM EDT224.000.070.000.030.00-43666.41%
DIA190920P002250002019-09-17 1:29PM EDT225.000.010.000.03-0.05-83.33%303,01765.63%
DIA190920P002260002019-09-04 11:05AM EDT226.000.050.000.030.00-2129864.06%
DIA190920P002270002019-09-16 1:38PM EDT227.000.010.000.020.00-27460.16%
DIA190920P002280002019-09-11 10:53AM EDT228.000.010.000.030.00-2013560.94%
DIA190920P002290002019-09-17 12:51PM EDT229.000.010.000.030.00-1582159.38%
DIA190920P002300002019-09-16 1:38PM EDT230.000.010.000.020.00-23,25656.25%
DIA190920P002310002019-09-16 12:25PM EDT231.000.010.000.030.00-21,95157.03%
DIA190920P002320002019-09-17 12:51PM EDT232.000.020.000.04+0.01+100.00%1584557.03%
DIA190920P002330002019-09-10 12:57PM EDT233.000.020.000.040.00-313555.86%
DIA190920P002340002019-09-17 3:54PM EDT234.000.010.000.04-0.01-50.00%261554.30%
DIA190920P002350002019-09-16 3:38PM EDT235.000.010.000.040.00-31,17253.13%
DIA190920P002360002019-09-06 9:50AM EDT236.000.050.000.040.00-1716751.56%
DIA190920P002370002019-09-11 1:24PM EDT237.000.010.000.040.00-110450.00%
DIA190920P002375002019-09-09 12:20PM EDT237.500.030.000.040.00-294253.52%
DIA190920P002380002019-09-11 9:48AM EDT238.000.010.000.040.00-1043452.73%
DIA190920P002390002019-09-12 2:37PM EDT239.000.020.000.040.00-13,87751.37%
DIA190920P002400002019-09-17 12:42PM EDT240.000.010.000.040.00-122,43450.00%
DIA190920P002410002019-09-16 1:24PM EDT241.000.010.000.040.00-557748.44%
DIA190920P002420002019-09-17 1:04PM EDT242.000.020.000.040.00-138846.88%
DIA190920P002425002019-09-09 12:50PM EDT242.500.050.000.040.00-55146.09%
DIA190920P002430002019-09-16 1:24PM EDT243.000.020.000.040.00-525945.31%
DIA190920P002440002019-09-16 4:01PM EDT244.000.020.000.040.00-644843.95%
DIA190920P002450002019-09-17 3:29PM EDT245.000.010.000.04-0.01-50.00%101,64842.58%
DIA190920P002460002019-09-11 10:02AM EDT246.000.050.000.040.00-942741.02%
DIA190920P002470002019-09-17 1:04PM EDT247.000.020.010.04+0.01+100.00%163839.45%
DIA190920P002475002019-09-13 10:10AM EDT247.500.030.000.040.00-333538.67%
DIA190920P002480002019-09-17 2:42PM EDT248.000.010.000.04-0.01-50.00%335938.09%
DIA190920P002490002019-09-17 3:29PM EDT249.000.010.000.04-0.01-50.00%11,73736.52%
DIA190920P002500002019-09-17 3:51PM EDT250.000.010.010.040.00-73,99535.16%
DIA190920P002510002019-09-17 3:33PM EDT251.000.010.000.040.00-234833.59%
DIA190920P002520002019-09-17 2:42PM EDT252.000.040.000.04+0.02+100.00%234832.03%
DIA190920P002525002019-09-13 1:07PM EDT252.500.020.000.050.00-114832.42%
DIA190920P002530002019-09-17 12:21PM EDT253.000.020.000.050.00-21,00631.64%
DIA190920P002540002019-09-13 1:29PM EDT254.000.020.010.020.00-44066926.56%
DIA190920P002550002019-09-17 3:48PM EDT255.000.010.000.02-0.02-66.67%51,32525.39%
DIA190920P002560002019-09-17 10:16AM EDT256.000.030.000.070.00-433928.52%
DIA190920P002570002019-09-17 10:16AM EDT257.000.040.000.080.00-6477527.44%
DIA190920P002575002019-09-16 9:49AM EDT257.500.050.000.080.00-1331926.66%
DIA190920P002580002019-09-17 11:57AM EDT258.000.050.010.09+0.01+25.00%2169326.37%
DIA190920P002590002019-09-17 2:24PM EDT259.000.040.020.09-0.04-50.00%10168024.71%
DIA190920P002600002019-09-17 3:48PM EDT260.000.070.060.09-0.04-36.36%452,16823.05%
DIA190920P002610002019-09-17 3:42PM EDT261.000.090.080.13-0.05-35.71%1181322.95%
DIA190920P002620002019-09-17 3:59PM EDT262.000.120.090.14-0.04-25.00%1551021.49%
DIA190920P002625002019-09-16 12:22PM EDT262.500.170.100.17-0.04-19.05%333121.44%
DIA190920P002630002019-09-17 2:40PM EDT263.000.180.120.19-0.05-21.74%2571321.05%
DIA190920P002640002019-09-17 3:59PM EDT264.000.210.210.24-0.09-30.00%1211,04320.26%
DIA190920P002650002019-09-17 3:51PM EDT265.000.300.230.31-0.15-33.33%682,76919.58%
DIA190920P002660002019-09-17 3:30PM EDT266.000.410.310.40-0.07-14.58%13344218.85%
DIA190920P002670002019-09-17 3:49PM EDT267.000.520.430.53-0.11-17.46%25982418.31%
DIA190920P002675002019-09-17 4:06PM EDT267.500.590.570.62-0.13-18.06%19647618.16%
DIA190920P002680002019-09-17 3:44PM EDT268.000.690.600.70-0.13-15.85%31878617.75%
DIA190920P002690002019-09-17 3:50PM EDT269.000.920.820.94-0.13-12.38%1,4891,64417.43%
DIA190920P002700002019-09-17 4:00PM EDT270.001.211.101.23-0.12-9.02%1,7892,35116.96%
DIA190920P002710002019-09-17 3:53PM EDT271.001.611.481.63-0.16-9.04%1,4851,42216.82%
DIA190920P002720002019-09-17 3:59PM EDT272.002.101.942.14-0.17-7.49%20972216.94%
DIA190920P002725002019-09-17 1:09PM EDT272.502.872.232.44+0.33+12.99%2632817.13%
DIA190920P002730002019-09-17 3:27PM EDT273.003.002.522.77-0.02-0.66%5467917.41%
DIA190920P002740002019-09-16 1:19PM EDT274.003.573.203.550.00-11833718.65%
DIA190920P002750002019-09-17 12:23PM EDT275.004.903.954.40+0.46+10.36%1548520.12%
DIA190920P002760002019-09-16 1:32PM EDT276.005.254.855.350.00-32922.34%
DIA190920P002770002019-09-17 3:59PM EDT277.006.005.806.25-0.25-4.00%1414823.78%
DIA190920P002780002019-09-16 1:31PM EDT278.007.106.757.250.00-11426.25%
DIA190920P002790002019-08-05 12:02AM EDT279.0014.5510.8511.200.00--258.01%
DIA190920P002800002019-09-17 12:13PM EDT280.009.808.759.25+0.45+4.81%125030.96%
DIA190920P002840002019-08-19 12:10AM EDT284.0022.9512.7513.250.00--139.70%
DIA190920P002850002019-09-05 9:39AM EDT285.0018.0413.7514.250.00-24441.77%
DIA190920P002890002019-09-16 12:07AM EDT289.0016.0517.7518.250.00--1649.76%
DIA190920P002900002019-09-09 3:58PM EDT290.0021.6018.7519.200.00-304450.78%
DIA190920P002950002019-08-20 9:33AM EDT295.0034.1523.7524.200.00-5655.13%
DIA190920P003000002019-09-16 11:56AM EDT300.0029.4528.7529.200.00-812763.38%
DIA190920P003100002019-06-10 12:13AM EDT310.0050.7542.1542.550.00-10136.08%
DIA190920P003200002019-08-19 1:01PM EDT320.0058.2048.7549.200.00--093.36%
DIA190920P003350002019-08-16 10:03AM EDT335.0078.2063.7564.200.00-700113.48%
DIA190920P003500002019-08-19 1:58PM EDT350.0088.4078.7079.200.00-200130.96%
DIA190920P003600002019-08-12 12:06AM EDT360.00102.9087.8088.200.00--30.00%
DIA190920P003650002019-09-11 12:57PM EDT365.0094.7593.7094.200.00--4148.14%