SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
312.17+0.40 (+0.13%)
As of 3:15PM EST. Market open.
CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA210122C00270000 | 2021-01-14 3:25PM EST | 270.00 | 40.50 | 41.70 | 42.55 | 0.00 | - | 10 | 10 | 111.23% |
| DIA210122C00277500 | 2020-12-29 12:58PM EST | 277.50 | 34.33 | 34.15 | 35.05 | 0.00 | - | 1 | 0 | 93.65% |
| DIA210122C00280000 | 2021-01-15 11:08AM EST | 280.00 | 26.75 | 31.80 | 32.50 | 0.00 | - | 5 | 5 | 85.45% |
| DIA210122C00282500 | 2020-12-15 3:03PM EST | 282.50 | 22.10 | 27.00 | 28.45 | 0.00 | - | - | 0 | 0.00% |
| DIA210122C00285000 | 2021-01-11 10:51AM EST | 285.00 | 24.96 | 27.10 | 27.60 | 0.00 | - | 1 | 0 | 65.92% |
| DIA210122C00287500 | 2021-01-20 11:16AM EST | 287.50 | 23.87 | 24.65 | 25.10 | 0.00 | - | 77 | 60 | 62.01% |
| DIA210122C00289000 | 2021-01-20 12:28PM EST | 289.00 | 22.40 | 23.10 | 23.60 | 0.00 | - | 101 | 81 | 57.42% |
| DIA210122C00290000 | 2021-01-15 12:58PM EST | 290.00 | 20.83 | 22.05 | 22.55 | 0.00 | - | 5 | 23 | 52.15% |
| DIA210122C00291000 | 2021-01-14 1:44PM EST | 291.00 | 20.82 | 21.00 | 21.55 | 0.00 | - | 4 | 7 | 61.91% |
| DIA210122C00292500 | 2021-01-11 12:07PM EST | 292.50 | 17.10 | 19.20 | 20.05 | 0.00 | - | 1 | 6 | 58.30% |
| DIA210122C00294000 | 2021-01-12 11:25AM EST | 294.00 | 16.97 | 18.00 | 18.55 | 0.00 | - | 4 | 3 | 54.69% |
| DIA210122C00295000 | 2021-01-21 9:46AM EST | 295.00 | 16.70 | 17.05 | 17.55 | +0.85 | +5.36% | 5 | 25 | 52.30% |
| DIA210122C00296000 | 2021-01-21 11:35AM EST | 296.00 | 15.57 | 16.05 | 16.50 | +1.16 | +8.05% | 12 | 16 | 48.24% |
| DIA210122C00297500 | 2021-01-14 10:40AM EST | 297.50 | 11.97 | 14.75 | 15.05 | 0.00 | - | 1 | 27 | 46.19% |
| DIA210122C00299000 | 2021-01-21 11:31AM EST | 299.00 | 12.73 | 13.20 | 13.45 | +0.30 | +2.41% | 44 | 389 | 39.45% |
| DIA210122C00300000 | 2021-01-21 2:36PM EST | 300.00 | 12.30 | 12.25 | 12.55 | +0.85 | +7.42% | 11 | 334 | 39.99% |
| DIA210122C00301000 | 2021-01-21 10:47AM EST | 301.00 | 11.30 | 11.20 | 11.60 | +1.20 | +11.88% | 4 | 201 | 38.72% |
| DIA210122C00302500 | 2021-01-21 10:47AM EST | 302.50 | 9.01 | 9.75 | 10.05 | -0.69 | -7.11% | 8 | 341 | 33.64% |
| DIA210122C00304000 | 2021-01-20 10:12AM EST | 304.00 | 7.90 | 8.25 | 8.65 | +0.43 | +5.76% | 1 | 156 | 31.89% |
| DIA210122C00305000 | 2021-01-21 2:11PM EST | 305.00 | 7.32 | 7.25 | 7.55 | -0.03 | -0.41% | 101 | 388 | 27.05% |
| DIA210122C00306000 | 2021-01-21 2:41PM EST | 306.00 | 6.40 | 6.30 | 6.55 | +0.10 | +1.59% | 506 | 751 | 24.32% |
| DIA210122C00307500 | 2021-01-21 12:40PM EST | 307.50 | 4.62 | 4.85 | 5.15 | -0.44 | -8.70% | 103 | 1,338 | 21.88% |
| DIA210122C00309000 | 2021-01-21 2:06PM EST | 309.00 | 3.25 | 3.50 | 3.65 | -0.32 | -8.96% | 32 | 450 | 17.24% |
| DIA210122C00310000 | 2021-01-21 2:55PM EST | 310.00 | 2.65 | 2.57 | 2.71 | +0.04 | +1.53% | 1,729 | 1,937 | 14.72% |
| DIA210122C00311000 | 2021-01-21 2:55PM EST | 311.00 | 1.80 | 1.75 | 1.83 | -0.26 | -12.62% | 317 | 545 | 12.48% |
| DIA210122C00312500 | 2021-01-21 2:39PM EST | 312.50 | 0.84 | 0.80 | 0.86 | -0.45 | -34.88% | 1,140 | 1,366 | 10.99% |
| DIA210122C00314000 | 2021-01-21 2:52PM EST | 314.00 | 0.28 | 0.27 | 0.31 | -0.33 | -54.10% | 726 | 598 | 10.38% |
| DIA210122C00315000 | 2021-01-21 2:59PM EST | 315.00 | 0.14 | 0.12 | 0.15 | -0.29 | -67.44% | 674 | 755 | 10.55% |
| DIA210122C00316000 | 2021-01-21 2:41PM EST | 316.00 | 0.08 | 0.08 | 0.09 | -0.18 | -69.23% | 411 | 1,125 | 11.43% |
| DIA210122C00317500 | 2021-01-21 2:24PM EST | 317.50 | 0.07 | 0.04 | 0.05 | -0.06 | -46.15% | 252 | 312 | 13.09% |
| DIA210122C00319000 | 2021-01-21 2:26PM EST | 319.00 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 166 | 395 | 16.02% |
| DIA210122C00320000 | 2021-01-21 2:40PM EST | 320.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 50 | 851 | 17.87% |
| DIA210122C00321000 | 2021-01-21 11:14AM EST | 321.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 35 | 357 | 19.73% |
| DIA210122C00322500 | 2021-01-21 2:15PM EST | 322.50 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 59 | 343 | 22.46% |
| DIA210122C00324000 | 2021-01-21 2:57PM EST | 324.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 20 | 82 | 24.22% |
| DIA210122C00325000 | 2021-01-21 2:30PM EST | 325.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 27 | 274 | 25.98% |
| DIA210122C00327500 | 2021-01-21 2:24PM EST | 327.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 206 | 31.06% |
| DIA210122C00330000 | 2021-01-21 1:56PM EST | 330.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 151 | 34.18% |
| DIA210122C00332500 | 2021-01-13 10:35AM EST | 332.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 39.26% |
| DIA210122C00335000 | 2021-01-19 1:09PM EST | 335.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 109 | 40.43% |
| DIA210122C00337500 | 2021-01-12 9:31AM EST | 337.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 49.41% |
| DIA210122C00340000 | 2021-01-13 2:24PM EST | 340.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 11 | 53.32% |
| DIA210122C00345000 | 2021-01-06 10:36AM EST | 345.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 3 | 54.69% |
| DIA210122C00350000 | 2021-01-20 9:46AM EST | 350.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 6 | 62.89% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA210122P00185000 | 2021-01-19 12:09AM EST | 185.00 | 0.01 | - | 0.07 | 0.00 | - | - | 10 | 271.88% |
| DIA210122P00195000 | 2020-12-18 5:38PM EST | 195.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 1 | 212.50% |
| DIA210122P00200000 | 2021-01-04 11:56AM EST | 200.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 35 | 37 | 217.97% |
| DIA210122P00205000 | 2021-01-04 12:10PM EST | 205.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 65 | 196.88% |
| DIA210122P00210000 | 2021-01-13 9:51AM EST | 210.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 30 | 199 | 185.94% |
| DIA210122P00215000 | 2021-01-04 11:42AM EST | 215.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 185 | 175.00% |
| DIA210122P00220000 | 2021-01-15 4:14PM EST | 220.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 60 | 65 | 165.63% |
| DIA210122P00225000 | 2021-01-19 11:49AM EST | 225.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 12 | 536 | 166.41% |
| DIA210122P00230000 | 2021-01-11 10:30AM EST | 230.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 3 | 33 | 156.25% |
| DIA210122P00235000 | 2021-01-06 10:59AM EST | 235.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 10 | 15 | 146.09% |
| DIA210122P00240000 | 2021-01-13 9:30AM EST | 240.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 171 | 136.72% |
| DIA210122P00245000 | 2021-01-19 9:35AM EST | 245.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 7 | 36 | 126.56% |
| DIA210122P00250000 | 2021-01-11 2:46PM EST | 250.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 252 | 106.25% |
| DIA210122P00255000 | 2021-01-19 1:32PM EST | 255.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 5 | 189 | 107.81% |
| DIA210122P00260000 | 2021-01-20 10:36AM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 301 | 81.25% |
| DIA210122P00262500 | 2021-01-11 3:21PM EST | 262.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 111 | 93.75% |
| DIA210122P00265000 | 2021-01-20 11:45AM EST | 265.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 96 | 89.06% |
| DIA210122P00267500 | 2021-01-13 9:52AM EST | 267.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | 8 | 74 | 84.38% |
| DIA210122P00270000 | 2021-01-19 3:54PM EST | 270.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 21 | 189 | 65.63% |
| DIA210122P00272500 | 2021-01-15 11:33AM EST | 272.50 | 0.09 | 0.00 | 0.08 | 0.00 | - | 21 | 364 | 75.39% |
| DIA210122P00275000 | 2021-01-19 1:53PM EST | 275.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 25 | 167 | 63.28% |
| DIA210122P00277500 | 2021-01-19 3:29PM EST | 277.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 23 | 163 | 59.38% |
| DIA210122P00280000 | 2021-01-20 9:57AM EST | 280.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 1,973 | 50.00% |
| DIA210122P00282500 | 2021-01-19 1:19PM EST | 282.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 274 | 54.30% |
| DIA210122P00285000 | 2021-01-21 11:35AM EST | 285.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 147 | 51.17% |
| DIA210122P00287500 | 2021-01-21 1:31PM EST | 287.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 109 | 44.53% |
| DIA210122P00289000 | 2021-01-20 2:00PM EST | 289.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 61 | 746 | 45.70% |
| DIA210122P00290000 | 2021-01-21 1:36PM EST | 290.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 31 | 3,731 | 37.50% |
| DIA210122P00291000 | 2021-01-20 3:56PM EST | 291.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 26 | 723 | 42.19% |
| DIA210122P00292500 | 2021-01-20 3:40PM EST | 292.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 21 | 395 | 33.59% |
| DIA210122P00294000 | 2021-01-21 1:20PM EST | 294.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 41 | 369 | 31.25% |
| DIA210122P00295000 | 2021-01-20 3:59PM EST | 295.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 7 | 600 | 33.59% |
| DIA210122P00296000 | 2021-01-21 1:19PM EST | 296.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 18 | 336 | 30.27% |
| DIA210122P00297500 | 2021-01-21 1:58PM EST | 297.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 86 | 455 | 25.78% |
| DIA210122P00299000 | 2021-01-21 2:23PM EST | 299.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 28 | 2,041 | 23.05% |
| DIA210122P00300000 | 2021-01-21 2:35PM EST | 300.00 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 132 | 1,164 | 23.44% |
| DIA210122P00301000 | 2021-01-21 1:53PM EST | 301.00 | 0.02 | 0.00 | 0.02 | -0.10 | -83.33% | 64 | 481 | 21.88% |
| DIA210122P00302500 | 2021-01-21 2:49PM EST | 302.50 | 0.02 | 0.02 | 0.03 | -0.14 | -87.50% | 105 | 497 | 20.31% |
| DIA210122P00304000 | 2021-01-21 2:44PM EST | 304.00 | 0.01 | 0.02 | 0.04 | -0.17 | -94.44% | 409 | 1,561 | 18.36% |
| DIA210122P00305000 | 2021-01-21 2:44PM EST | 305.00 | 0.02 | 0.02 | 0.04 | -0.22 | -91.67% | 824 | 1,434 | 16.41% |
| DIA210122P00306000 | 2021-01-21 2:44PM EST | 306.00 | 0.05 | 0.05 | 0.06 | -0.23 | -82.14% | 745 | 1,174 | 15.53% |
| DIA210122P00307500 | 2021-01-21 2:49PM EST | 307.50 | 0.11 | 0.08 | 0.10 | -0.33 | -75.00% | 736 | 719 | 13.87% |
| DIA210122P00309000 | 2021-01-21 2:28PM EST | 309.00 | 0.19 | 0.15 | 0.18 | -0.51 | -72.86% | 660 | 652 | 12.21% |
| DIA210122P00310000 | 2021-01-21 2:57PM EST | 310.00 | 0.26 | 0.24 | 0.27 | -0.60 | -69.77% | 772 | 872 | 10.94% |
| DIA210122P00311000 | 2021-01-21 2:37PM EST | 311.00 | 0.45 | 0.41 | 0.43 | -0.65 | -59.09% | 1,171 | 629 | 9.77% |
| DIA210122P00312500 | 2021-01-21 2:55PM EST | 312.50 | 0.95 | 0.90 | 0.96 | -1.00 | -51.28% | 637 | 357 | 8.52% |
| DIA210122P00314000 | 2021-01-21 12:32PM EST | 314.00 | 2.85 | 1.86 | 1.97 | +0.15 | +5.56% | 49 | 23 | 7.76% |
| DIA210122P00315000 | 2021-01-21 12:57PM EST | 315.00 | 3.70 | 2.64 | 2.82 | +0.10 | +2.78% | 11 | 69 | 0.00% |
| DIA210122P00316000 | 2021-01-21 2:37PM EST | 316.00 | 3.75 | 3.55 | 3.80 | -2.10 | -35.90% | 44 | 16 | 0.00% |
| DIA210122P00319000 | 2021-01-21 2:37PM EST | 319.00 | 6.70 | 6.50 | 6.80 | -0.20 | -2.90% | 31 | 58 | 0.00% |
| DIA210122P00320000 | 2021-01-20 1:26PM EST | 320.00 | 8.70 | 7.55 | 7.90 | 0.00 | - | 6 | 32 | 19.24% |
| DIA210122P00321000 | 2021-01-19 12:09AM EST | 321.00 | 9.95 | 8.45 | 8.80 | 0.00 | - | - | 13 | 0.00% |
| DIA210122P00324000 | 2021-01-20 9:48AM EST | 324.00 | 13.10 | 11.50 | 11.80 | 0.00 | - | 2 | 2 | 0.00% |
| DIA210122P00325000 | 2021-01-19 12:09AM EST | 325.00 | 16.45 | 12.45 | 13.40 | 0.00 | - | - | 1 | 44.78% |
| DIA210122P00330000 | 2021-01-07 3:11PM EST | 330.00 | 19.26 | 17.45 | 18.25 | 0.00 | - | - | 1 | 52.39% |
© 2021 Verizon Media. All rights reserved.
