DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA190719C001950002019-07-18 3:26PM EDT195.0076.9577.4577.750.00-100292.58%
DIA190719C002000002019-07-01 10:06AM EDT200.0068.5572.5572.850.00-31291.21%
DIA190719C002050002019-07-08 1:39PM EDT205.0063.1567.3067.650.00-90217.97%
DIA190719C002100002019-07-02 10:17AM EDT210.0056.9062.4062.650.00-40217.97%
DIA190719C002150002019-07-02 3:57PM EDT215.0052.8057.4557.750.00-30216.02%
DIA190719C002200002019-07-10 9:55AM EDT220.0049.9552.3552.650.00-20176.56%
DIA190719C002250002019-07-10 10:54AM EDT225.0044.0047.5547.850.00-50192.97%
DIA190719C002300002019-07-11 10:50AM EDT230.0039.8042.3542.700.00-20149.22%
DIA190719C002350002019-07-08 2:50PM EDT235.0033.2037.3537.700.00-20132.62%
DIA190719C002400002019-07-18 1:53PM EDT240.0031.2432.3532.700.00-30116.02%
DIA190719C002420002019-06-21 11:16AM EDT242.0026.9030.3030.650.00-2099.80%
DIA190719C002430002019-07-11 9:30AM EDT243.0026.8129.3529.650.00-100101.95%
DIA190719C002450002019-07-19 1:37PM EDT245.0027.8527.4027.65+1.55+5.89%61199.61%
DIA190719C002460002019-06-17 12:02AM EDT246.0016.2026.6526.950.00--0121.58%
DIA190719C002470002019-06-20 3:10PM EDT247.0020.7925.3525.650.00--089.45%
DIA190719C002480002019-06-17 12:02AM EDT248.0014.4924.6024.950.00--0112.11%
DIA190719C002500002019-07-18 2:16PM EDT250.0021.6522.5022.650.00-72788.87%
DIA190719C002510002019-07-08 3:26PM EDT251.0017.3321.6021.950.00-10100.59%
DIA190719C002520002019-07-18 3:53PM EDT252.0019.9820.5520.750.00-2088.28%
DIA190719C002530002019-07-19 11:58AM EDT253.0019.6119.5519.85+0.36+1.87%1388.18%
DIA190719C002540002019-07-18 4:13PM EDT254.0018.2118.4018.700.00-4072.85%
DIA190719C002550002019-07-18 3:24PM EDT255.0017.1517.4517.700.00-6571.68%
DIA190719C002560002019-07-19 9:39AM EDT256.0016.9116.4016.65+0.69+4.25%1663.48%
DIA190719C002570002019-07-19 9:39AM EDT257.0015.9015.5015.80+0.74+4.88%11569.92%
DIA190719C002575002019-06-28 1:47PM EDT257.509.7015.2015.400.00--076.37%
DIA190719C002580002019-07-18 3:38PM EDT258.0014.2014.3014.700.00-31454.30%
DIA190719C002590002019-07-19 1:46PM EDT259.0013.7513.4013.65+0.40+3.00%2253.52%
DIA190719C002600002019-07-19 1:34PM EDT260.0012.9012.5012.80+0.55+4.45%263758.69%
DIA190719C002610002019-07-19 2:00PM EDT261.0011.9511.5011.80+0.62+5.47%21054.88%
DIA190719C002620002019-07-19 10:22AM EDT262.0011.0010.4510.70+0.90+8.91%81753.52%
DIA190719C002625002019-07-02 3:55PM EDT262.506.109.9010.100.00-15046.48%
DIA190719C002630002019-07-19 10:45AM EDT263.009.859.409.60+1.96+24.84%1144.63%
DIA190719C002640002019-07-19 12:46PM EDT264.008.978.458.65+1.02+12.83%53743.26%
DIA190719C002650002019-07-19 12:40PM EDT265.008.007.557.75+0.78+10.80%111743.36%
DIA190719C002660002019-07-19 1:20PM EDT266.006.826.556.75+0.62+10.00%83839.06%
DIA190719C002670002019-07-19 1:06PM EDT267.005.985.555.75+1.00+20.08%91534.67%
DIA190719C002675002019-07-19 9:39AM EDT267.505.254.855.20+0.35+7.14%3030.76%
DIA190719C002680002019-07-19 1:46PM EDT268.004.804.604.75+0.45+10.34%263030.13%
DIA190719C002690002019-07-19 2:01PM EDT269.003.993.553.70+0.73+22.39%95323.98%
DIA190719C002700002019-07-19 2:05PM EDT270.002.952.632.76+0.70+31.11%32258520.70%
DIA190719C002710002019-07-19 1:43PM EDT271.001.801.581.62+0.42+30.43%961,37112.16%
DIA190719C002720002019-07-19 2:09PM EDT272.000.860.680.82+0.11+14.67%2881,37310.30%
DIA190719C002725002019-07-19 2:05PM EDT272.500.550.260.29+0.14+34.15%9491,7305.76%
DIA190719C002730002019-07-19 2:11PM EDT273.000.140.150.16-0.15-51.72%2,4833,7316.69%
DIA190719C002740002019-07-19 2:09PM EDT274.000.020.020.03-0.09-81.82%3422,2957.33%
DIA190719C002750002019-07-19 1:58PM EDT275.000.020.010.02-0.03-60.00%811,7279.96%
DIA190719C002760002019-07-19 12:52PM EDT276.000.010.000.01-0.02-66.67%1158411.72%
DIA190719C002770002019-07-19 10:43AM EDT277.000.010.000.010.00-621,47614.45%
DIA190719C002775002019-07-17 11:09AM EDT277.500.050.000.030.00-2636918.56%
DIA190719C002780002019-07-19 11:39AM EDT278.000.010.000.030.00-552620.12%
DIA190719C002790002019-07-16 3:38PM EDT279.000.040.000.030.00-2222423.05%
DIA190719C002800002019-07-18 2:44PM EDT280.000.020.000.010.00-131,48522.27%
DIA190719C002825002019-07-17 9:50AM EDT282.500.020.000.010.00-357128.13%
DIA190719C002850002019-07-15 9:30AM EDT285.000.030.000.010.00-201,85934.38%
DIA190719C002900002019-07-11 3:44PM EDT290.000.010.000.030.00-39152.34%
DIA190719C002950002019-07-11 3:59PM EDT295.000.010.000.030.00-1024459.38%
DIA190719C003000002019-07-12 3:47PM EDT300.000.030.000.030.00-4570.31%
DIA190719C003050002019-06-07 10:57AM EDT305.000.020.000.030.00-51681.25%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA190719P001920002019-06-06 3:28PM EDT192.000.020.000.050.00-515242.19%
DIA190719P001930002019-06-04 10:38AM EDT193.000.060.000.030.00--5228.13%
DIA190719P001950002019-06-07 9:41AM EDT195.000.020.000.030.00-2136221.88%
DIA190719P001960002019-07-12 9:41AM EDT196.000.020.000.030.00-11218.75%
DIA190719P001970002019-06-06 3:28PM EDT197.000.030.000.030.00-68215.63%
DIA190719P001980002019-06-06 11:22AM EDT198.000.040.000.030.00-490578212.50%
DIA190719P001990002019-06-19 2:38PM EDT199.000.020.000.030.00-1012209.38%
DIA190719P002000002019-07-18 11:35AM EDT200.000.010.000.030.00-4746206.25%
DIA190719P002050002019-07-01 10:14AM EDT205.000.020.000.030.00-5612190.63%
DIA190719P002100002019-06-27 10:15AM EDT210.000.020.000.020.00-1425168.75%
DIA190719P002150002019-07-05 11:47AM EDT215.000.020.000.010.00-81,292143.75%
DIA190719P002200002019-07-11 12:19PM EDT220.000.010.000.030.00-10995146.88%
DIA190719P002210002019-07-05 10:35AM EDT221.000.020.000.030.00-13143.75%
DIA190719P002220002019-06-17 12:03AM EDT222.000.120.000.000.00--050.00%
DIA190719P002230002019-06-26 3:57PM EDT223.000.070.000.030.00--1137.50%
DIA190719P002250002019-07-16 12:29PM EDT225.000.020.000.030.00-11,154132.81%
DIA190719P002260002019-06-27 9:47AM EDT226.000.080.000.030.00-55129.69%
DIA190719P002270002019-07-02 11:45AM EDT227.000.020.000.020.00-310121.88%
DIA190719P002280002019-06-27 10:06AM EDT228.000.100.000.030.00-290123.44%
DIA190719P002290002019-06-27 9:56AM EDT229.000.100.000.030.00-77121.88%
DIA190719P002300002019-07-18 3:46PM EDT230.000.010.000.010.00-21,969106.25%
DIA190719P002310002019-06-26 3:46PM EDT231.000.120.000.030.00--143115.63%
DIA190719P002320002019-07-01 11:33AM EDT232.000.030.000.020.00-1010109.38%
DIA190719P002330002019-06-28 3:01PM EDT233.000.120.000.030.00-27110.94%
DIA190719P002340002019-06-28 3:13PM EDT234.000.140.000.020.00-211352103.13%
DIA190719P002350002019-07-15 3:43PM EDT235.000.010.000.010.00-92,87993.75%
DIA190719P002360002019-06-28 3:12PM EDT236.000.170.000.030.00-5114101.56%
DIA190719P002370002019-06-27 12:47PM EDT237.000.180.000.030.00-16027599.22%
DIA190719P002380002019-07-11 3:47PM EDT238.000.010.000.030.00-24296.88%
DIA190719P002390002019-06-24 3:57PM EDT239.000.170.000.030.00-2893.75%
DIA190719P002400002019-07-18 3:53PM EDT240.000.010.000.010.00-61,65281.25%
DIA190719P002410002019-06-28 2:55PM EDT241.000.250.000.030.00-384989.06%
DIA190719P002420002019-07-08 9:31AM EDT242.000.060.000.030.00-113085.94%
DIA190719P002430002019-07-08 10:34AM EDT243.000.050.000.030.00-201,64582.81%
DIA190719P002440002019-07-16 3:58PM EDT244.000.010.000.030.00-34180.47%
DIA190719P002450002019-07-19 1:39PM EDT245.000.010.000.010.00-82,33668.75%
DIA190719P002460002019-07-12 9:30AM EDT246.000.260.000.030.00-104675.00%
DIA190719P002470002019-07-18 12:42PM EDT247.000.020.000.030.00-140171.88%
DIA190719P002480002019-07-18 9:30AM EDT248.000.010.000.030.00-124669.53%
DIA190719P002490002019-07-19 11:46AM EDT249.000.020.000.02+0.01+100.00%22164.06%
DIA190719P002500002019-07-19 9:32AM EDT250.000.020.000.01-0.01-33.33%11,91657.81%
DIA190719P002510002019-07-16 2:32PM EDT251.000.010.000.030.00-145061.72%
DIA190719P002520002019-07-19 9:32AM EDT252.000.010.000.010.00-152153.13%
DIA190719P002525002019-07-05 9:36AM EDT252.500.170.000.030.00-51757.81%
DIA190719P002530002019-07-18 3:54PM EDT253.000.010.000.030.00-134756.25%
DIA190719P002540002019-07-17 2:09PM EDT254.000.010.000.010.00-160251.56%
DIA190719P002550002019-07-19 12:26PM EDT255.000.020.000.02+0.01+100.00%777452.73%
DIA190719P002560002019-07-18 3:54PM EDT256.000.030.000.030.00-642752.73%
DIA190719P002570002019-07-18 12:42PM EDT257.000.020.000.030.00-246149.61%
DIA190719P002575002019-07-10 9:30AM EDT257.500.150.000.030.00-14348.44%
DIA190719P002580002019-07-19 11:46AM EDT258.000.020.000.030.00-182446.88%
DIA190719P002590002019-07-18 3:51PM EDT259.000.010.000.020.00-440041.41%
DIA190719P002600002019-07-18 3:04PM EDT260.000.010.000.010.00-31,43835.94%
DIA190719P002610002019-07-18 2:25PM EDT261.000.010.000.030.00-381,28238.09%
DIA190719P002620002019-07-19 9:32AM EDT262.000.030.000.01+0.02+200.00%169530.47%
DIA190719P002625002019-07-19 1:57PM EDT262.500.010.000.010.00-316328.91%
DIA190719P002630002019-07-19 1:58PM EDT263.000.010.000.010.00-11,17827.74%
DIA190719P002640002019-07-18 3:17PM EDT264.000.010.000.010.00-91,14325.00%
DIA190719P002650002019-07-19 11:41AM EDT265.000.010.000.01-0.01-50.00%41,01222.66%
DIA190719P002660002019-07-19 11:05AM EDT266.000.010.000.020.00-572421.88%
DIA190719P002670002019-07-19 1:06PM EDT267.000.010.000.01-0.01-50.00%294517.19%
DIA190719P002675002019-07-19 10:37AM EDT267.500.030.000.03+0.01+50.00%173418.56%
DIA190719P002680002019-07-19 11:15AM EDT268.000.020.000.03-0.03-60.00%1379416.80%
DIA190719P002690002019-07-19 1:59PM EDT269.000.010.000.01-0.06-85.71%8085011.33%
DIA190719P002700002019-07-19 1:15PM EDT270.000.020.010.02-0.16-88.89%1402,2239.57%
DIA190719P002710002019-07-19 2:04PM EDT271.000.020.020.03-0.33-94.29%3181,2156.74%
DIA190719P002720002019-07-19 2:09PM EDT272.000.070.090.14-0.56-88.89%9171,1075.37%
DIA190719P002725002019-07-19 1:56PM EDT272.500.190.300.33-0.87-82.08%1,0795165.08%
DIA190719P002730002019-07-19 1:51PM EDT273.000.340.520.58-1.12-76.71%2,7041,4321.56%
DIA190719P002740002019-07-19 1:44PM EDT274.001.201.411.57-0.68-36.17%603100.00%
DIA190719P002750002019-07-19 2:10PM EDT275.002.502.182.42-0.56-18.30%212780.00%
DIA190719P002760002019-07-18 10:21AM EDT276.004.073.453.550.00-10590.00%
DIA190719P002770002019-07-15 10:30AM EDT277.003.704.254.400.00-2200.00%
DIA190719P002780002019-07-15 12:04PM EDT278.005.105.305.500.00-130.00%
DIA190719P002790002019-07-15 10:47AM EDT279.006.056.356.500.00-1210.00%
DIA190719P002800002019-07-19 11:23AM EDT280.007.207.357.65-1.05-12.73%4529.98%
DIA190719P002850002019-07-18 3:06PM EDT285.0012.6512.3512.600.00-1137.50%
DIA190719P002900002019-06-07 11:13AM EDT290.0024.8020.9021.350.00-20169.78%
DIA190719P003000002019-07-19 10:18AM EDT300.0026.9027.3027.60-1.10-3.93%11272.66%
DIA190719P003300002019-06-21 2:40PM EDT330.0062.1557.3557.650.00-50153.91%
DIA190719P003500002019-07-09 10:01AM EDT350.0082.9077.3077.650.00-205194.53%
DIA190719P003550002019-07-10 1:44PM EDT355.0085.8582.4082.650.00--0203.91%