DIA - SPDR Dow Jones Industrial Average ETF Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA200124C002400002020-01-13 12:59PM EST240.0051.7752.8053.450.00-151592.48%
DIA200124C002600002020-01-17 10:10AM EST260.0033.4932.8033.50+5.01+17.59%-1062.40%
DIA200124C002625002019-12-23 10:26AM EST262.5023.6830.3031.000.00--058.20%
DIA200124C002675002019-12-30 2:08PM EST267.5018.2225.3026.000.00--049.90%
DIA200124C002700002020-01-14 12:10PM EST270.0020.2522.8023.500.00-1045.70%
DIA200124C002720002020-01-13 3:53PM EST272.0017.1020.8521.500.00-20042.33%
DIA200124C002725002020-01-10 2:08PM EST272.5016.8420.3521.000.00-10041.50%
DIA200124C002750002020-01-17 10:21AM EST275.0018.4517.8518.50+2.55+16.04%70137.31%
DIA200124C002775002020-01-09 3:59PM EST277.5012.5515.3516.000.00-15333.01%
DIA200124C002780002020-01-16 11:51AM EST278.0013.9314.8515.500.00-10032.18%
DIA200124C002790002020-01-10 1:51PM EST279.0010.7013.8514.500.00-3330.42%
DIA200124C002800002020-01-16 3:18PM EST280.0012.3912.8513.450.00-1516927.25%
DIA200124C002825002020-01-14 1:15PM EST282.508.2710.3511.050.00-113925.49%
DIA200124C002830002020-01-17 4:02PM EST283.0010.259.9010.35+1.25+13.89%211318.85%
DIA200124C002840002020-01-15 1:22PM EST284.006.808.909.550.00--022.71%
DIA200124C002850002020-01-17 12:11PM EST285.008.348.008.45+0.66+8.59%922018.65%
DIA200124C002860002020-01-14 1:28PM EST286.004.256.957.600.00-2119.83%
DIA200124C002870002020-01-14 1:30PM EST287.003.156.006.650.00-717418.60%
DIA200124C002875002020-01-17 12:28PM EST287.506.205.606.00+0.59+10.52%16190115.11%
DIA200124C002880002020-01-17 11:49AM EST288.005.305.155.55+0.40+8.16%665814.99%
DIA200124C002890002020-01-17 3:50PM EST289.004.504.254.60+0.25+5.88%16931813.65%
DIA200124C002900002020-01-17 3:59PM EST290.003.653.403.80+0.25+7.35%4912,12613.82%
DIA200124C002910002020-01-17 3:51PM EST291.002.812.632.95+0.19+7.25%51198812.77%
DIA200124C002920002020-01-17 4:14PM EST292.002.011.932.15+0.01+0.50%22930311.67%
DIA200124C002925002020-01-17 3:43PM EST292.501.891.621.79+0.34+21.94%2621,04511.21%
DIA200124C002930002020-01-17 4:14PM EST293.001.421.341.48+0.10+7.58%1,16332710.95%
DIA200124C002940002020-01-17 4:04PM EST294.000.920.850.97+0.06+6.98%88349410.62%
DIA200124C002950002020-01-17 4:04PM EST295.000.620.520.61+0.09+16.98%6101,07610.55%
DIA200124C002975002020-01-17 4:04PM EST297.500.190.150.24+0.03+18.75%74877712.06%
DIA200124C003000002020-01-17 3:59PM EST300.000.060.040.100.00-26146413.62%
DIA200124C003025002020-01-17 3:59PM EST302.500.030.010.06+0.01+50.00%1792015.92%
DIA200124C003050002020-01-17 3:50PM EST305.000.02--0.00---0.00%
DIA200124C003100002020-01-17 10:56AM EST310.000.030.000.04+0.02+200.00%2324.41%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA200124P002300002020-01-02 3:15PM EST230.000.050.000.010.00-2075.00%
DIA200124P002350002019-12-16 11:23AM EST235.000.070.000.040.00-42077.34%
DIA200124P002400002020-01-17 9:44AM EST240.000.010.010.03-0.05-83.33%10070.31%
DIA200124P002475002020-01-03 11:08AM EST247.500.060.000.050.00-1062.11%
DIA200124P002500002020-01-10 12:17PM EST250.000.030.000.050.00-2058.59%
DIA200124P002525002020-01-13 10:35AM EST252.500.040.000.050.00-1055.47%
DIA200124P002550002020-01-06 11:27AM EST255.000.150.000.060.00-25053.13%
DIA200124P002575002020-01-14 11:38AM EST257.500.010.000.060.00-4050.00%
DIA200124P002600002020-01-14 1:05PM EST260.000.030.000.070.00-23051.95%
DIA200124P002625002020-01-17 11:03AM EST262.500.010.000.07-0.03-75.00%4048.24%
DIA200124P002650002020-01-15 11:32AM EST265.000.040.000.070.00-9044.73%
DIA200124P002675002020-01-17 1:10PM EST267.500.050.000.08+0.01+25.00%3041.90%
DIA200124P002700002020-01-16 9:30AM EST270.000.050.000.080.00-5038.28%
DIA200124P002710002020-01-13 3:55PM EST271.000.110.000.080.00--036.72%
DIA200124P002725002020-01-16 9:57AM EST272.500.030.000.080.00-28034.57%
DIA200124P002730002020-01-15 3:56PM EST273.000.060.000.080.00-20033.79%
DIA200124P002740002020-01-16 3:33PM EST274.000.030.000.080.00-10032.32%
DIA200124P002750002020-01-17 3:47PM EST275.000.030.000.090.00-31031.45%
DIA200124P002760002020-01-13 10:24AM EST276.000.200.000.080.00-19029.40%
DIA200124P002770002020-01-16 3:24PM EST277.000.040.000.080.00-3027.93%
DIA200124P002775002020-01-17 3:54PM EST277.500.030.000.10-0.02-40.00%78028.22%
DIA200124P002780002020-01-17 9:43AM EST278.000.050.000.04-0.31-86.11%20023.83%
DIA200124P002790002020-01-15 12:39PM EST279.000.120.000.090.00-1025.39%
DIA200124P002800002020-01-17 4:14PM EST280.000.050.030.09-0.03-37.50%24023.93%
DIA200124P002810002020-01-17 3:58PM EST281.000.050.030.11-0.04-44.44%7023.19%
DIA200124P002820002020-01-15 3:55PM EST282.000.080.030.07-0.12-60.00%3019.92%
DIA200124P002825002020-01-16 10:08AM EST282.500.130.030.110.00-1020.80%
DIA200124P002830002020-01-16 3:35PM EST283.000.100.050.130.00-3020.70%
DIA200124P002840002020-01-16 3:14PM EST284.000.100.070.12-0.01-9.09%3018.75%
DIA200124P002850002020-01-17 3:53PM EST285.000.110.090.11-0.03-21.43%69016.80%
DIA200124P002860002020-01-16 3:14PM EST286.000.200.120.160.00-4016.41%
DIA200124P002870002020-01-17 2:27PM EST287.000.200.150.21-0.11-35.48%29015.70%
DIA200124P002875002020-01-17 4:11PM EST287.500.200.180.22-0.09-31.03%60014.94%
DIA200124P002880002020-01-17 4:08PM EST288.000.230.210.26-0.09-28.12%113014.65%
DIA200124P002890002020-01-17 3:50PM EST289.000.330.300.35-0.10-23.26%417013.94%
DIA200124P002900002020-01-17 3:57PM EST290.000.400.420.50-0.15-27.27%441013.48%
DIA200124P002910002020-01-17 4:12PM EST291.000.650.610.70-0.12-15.58%336012.96%
DIA200124P002920002020-01-17 4:02PM EST292.000.900.870.98-0.15-14.29%1,156012.54%
DIA200124P002925002020-01-17 3:59PM EST292.501.031.041.18-0.24-18.90%138012.55%
DIA200124P002930002020-01-17 4:04PM EST293.001.251.241.31-0.31-19.87%375011.77%
DIA200124P002940002020-01-17 3:51PM EST294.001.771.731.94-0.23-11.50%187012.62%
DIA200124P002950002020-01-17 3:58PM EST295.002.242.352.62-0.48-17.65%62013.10%
DIA200124P002975002020-01-16 3:03PM EST297.505.504.304.850.00-3016.92%
DIA200124P003000002020-01-14 1:42PM EST300.0010.066.657.300.00-6021.80%
DIA200124P003100002020-01-09 10:42AM EST310.0020.8016.6517.300.00-1040.48%
DIA200124P003250002020-01-16 6:29PM EST325.0034.7031.6532.300.00--054.30%