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 EDT125.00147.850.000.000.00-4700.00%
DIA190920C001300002019-08-21 11:19AM EDT130.00142.850.000.000.00-300.00%
DIA190920C001350002019-09-16 12:06AM EDT135.00137.850.000.000.00--00.00%
DIA190920C001500002019-08-22 9:48AM EDT150.00113.450.000.000.00--00.00%
DIA190920C001600002019-08-26 11:26AM EDT160.0098.700.000.000.00-1600.00%
DIA190920C001750002019-09-16 12:06AM EDT175.0097.850.000.000.00--00.00%
DIA190920C001800002019-09-16 12:06AM EDT180.0092.850.000.000.00--00.00%
DIA190920C001900002019-08-26 11:04AM EDT190.0068.550.000.000.00-500.00%
DIA190920C001950002019-06-17 3:11PM EDT195.0067.0077.3577.700.00-40221.19%
DIA190920C002000002019-09-04 10:42AM EDT200.0063.450.000.000.00-100.00%
DIA190920C002050002019-06-20 10:40AM EDT205.0062.4466.5066.950.00-167140.63%
DIA190920C002100002019-07-03 10:44AM EDT210.0059.3353.6053.950.00-51130.00%
DIA190920C002150002019-08-26 12:26PM EDT215.0044.650.000.000.00-3700.00%
DIA190920C002180002019-09-03 3:17PM EDT218.0043.500.000.000.00--00.00%
DIA190920C002200002019-08-26 2:35PM EDT220.0045.500.000.000.00-100.00%
DIA190920C002240002019-08-19 12:09AM EDT224.0038.600.000.000.00---0.00%
DIA190920C002250002019-09-13 11:55AM EDT225.0047.930.000.000.00-800.00%
DIA190920C002270002019-09-06 1:28PM EDT227.0041.950.000.000.00-500.00%
DIA190920C002300002019-09-13 11:14AM EDT230.0043.250.000.000.00-100.00%
DIA190920C002320002019-08-07 10:08AM EDT232.0025.7036.4536.750.00--80.00%
DIA190920C002340002019-08-29 3:12PM EDT234.0026.200.000.000.00--00.00%
DIA190920C002350002019-09-17 1:59PM EDT235.0036.270.000.000.00-200.00%
DIA190920C002360002019-08-26 10:49AM EDT236.0024.3035.3035.850.00-4985.35%
DIA190920C002370002019-08-19 12:09AM EDT237.0023.400.000.000.00--00.00%
DIA190920C002380002019-08-26 9:43AM EDT238.0021.650.000.000.00-100.00%
DIA190920C002390002019-09-06 1:28PM EDT239.0030.000.000.000.00-300.00%
DIA190920C002400002019-09-17 12:55PM EDT240.0030.750.000.000.00-400.00%
DIA190920C002410002019-08-29 2:54PM EDT241.0023.530.000.000.00-100.00%
DIA190920C002420002019-08-27 12:04PM EDT242.0017.750.000.000.00-300.00%
DIA190920C002425002019-08-27 11:16AM EDT242.5017.350.000.000.00--00.00%
DIA190920C002430002019-08-19 3:15PM EDT243.0017.300.000.000.00-100.00%
DIA190920C002440002019-08-27 3:02PM EDT244.0016.350.000.000.00-1000.00%
DIA190920C002450002019-09-16 3:00PM EDT245.0026.600.000.000.00-4000.00%
DIA190920C002460002019-08-28 3:53PM EDT246.0015.750.000.000.00-400.00%
DIA190920C002470002019-08-27 1:37PM EDT247.0013.700.000.000.00-500.00%
DIA190920C002475002019-09-16 11:58AM EDT247.5023.700.000.000.00-500.00%
DIA190920C002480002019-09-13 11:15AM EDT248.0025.150.000.000.00-400.00%
DIA190920C002490002019-08-27 1:37PM EDT249.0013.250.000.000.00-1100.00%
DIA190920C002500002019-09-17 4:03PM EDT250.0021.650.000.000.00-7400.00%
DIA190920C002510002019-09-16 11:58AM EDT251.0020.080.000.000.00-15500.00%
DIA190920C002520002019-09-17 12:50PM EDT252.0018.850.000.000.00-38300.00%
DIA190920C002525002019-09-03 11:31AM EDT252.5010.350.000.000.00-1200.00%
DIA190920C002530002019-09-03 2:03PM EDT253.0010.050.000.000.00-2600.00%
DIA190920C002540002019-09-17 3:39PM EDT254.0017.430.000.000.00-100.00%
DIA190920C002550002019-09-17 12:20PM EDT255.0015.850.000.000.00-400.00%
DIA190920C002560002019-09-17 3:07PM EDT256.0015.150.000.000.00-1100.00%
DIA190920C002570002019-09-17 10:13AM EDT257.0013.640.000.000.00-300.00%
DIA190920C002575002019-09-12 11:16AM EDT257.5014.930.000.000.00-100.00%
DIA190920C002580002019-09-17 3:39PM EDT258.0013.430.000.000.00-100.00%
DIA190920C002590002019-09-17 3:45PM EDT259.0012.600.000.000.00-100.00%
DIA190920C002600002019-09-17 3:58PM EDT260.0011.550.000.000.00-3300.00%
DIA190920C002610002019-09-17 11:37AM EDT261.0010.080.000.000.00-500.00%
DIA190920C002620002019-09-17 2:44PM EDT262.009.340.000.000.00-5800.00%
DIA190920C002625002019-09-17 11:04AM EDT262.508.550.000.000.00-200.00%
DIA190920C002630002019-09-17 3:46PM EDT263.008.710.000.000.00-800.00%
DIA190920C002640002019-09-17 1:01PM EDT264.006.900.000.000.00-2400.00%
DIA190920C002650002019-09-17 3:15PM EDT265.006.290.000.000.00-10300.00%
DIA190920C002660002019-09-17 3:05PM EDT266.005.400.000.000.00-3700.00%
DIA190920C002670002019-09-17 3:54PM EDT267.004.900.000.000.00-9500.00%
DIA190920C002675002019-09-17 3:46PM EDT267.504.470.000.000.00-13500.00%
DIA190920C002680002019-09-17 3:51PM EDT268.003.900.000.000.00-8400.00%
DIA190920C002690002019-09-17 3:41PM EDT269.003.200.000.000.00-19800.00%
DIA190920C002700002019-09-17 4:10PM EDT270.002.340.000.000.00-83500.00%
DIA190920C002710002019-09-17 4:11PM EDT271.001.670.000.000.00-88800.00%
DIA190920C002720002019-09-17 3:53PM EDT272.001.170.000.000.00-55400.39%
DIA190920C002725002019-09-17 4:04PM EDT272.500.970.000.000.00-7800.78%
DIA190920C002730002019-09-17 4:10PM EDT273.000.710.000.000.00-86101.56%
DIA190920C002740002019-09-17 4:07PM EDT274.000.400.000.000.00-14103.13%
DIA190920C002750002019-09-17 3:51PM EDT275.000.210.000.000.00-12403.13%
DIA190920C002760002019-09-17 3:41PM EDT276.000.090.000.000.00-5803.13%
DIA190920C002770002019-09-17 3:54PM EDT277.000.040.000.000.00-7706.25%
DIA190920C002775002019-09-16 2:46PM EDT277.500.040.000.000.00-5406.25%
DIA190920C002780002019-09-17 10:47AM EDT278.000.030.000.000.00-406.25%
DIA190920C002790002019-09-17 10:12AM EDT279.000.010.000.000.00-506.25%
DIA190920C002800002019-09-17 3:48PM EDT280.000.010.000.000.00-5206.25%
DIA190920C002810002019-09-12 2:54PM EDT281.000.030.000.000.00-7306.25%
DIA190920C002820002019-09-04 9:30AM EDT282.000.050.000.000.00-8012.50%
DIA190920C002825002019-08-26 12:01AM EDT282.500.060.000.000.00-218012.50%
DIA190920C002830002019-09-16 11:45AM EDT283.000.020.000.000.00-1012.50%
DIA190920C002840002019-09-12 12:42PM EDT284.000.010.000.000.00-2012.50%
DIA190920C002850002019-09-11 3:16PM EDT285.000.020.000.000.00-29012.50%
DIA190920C002860002019-08-06 10:14AM EDT286.000.050.000.030.00-1625.78%
DIA190920C002870002019-09-06 11:55AM EDT287.000.010.000.000.00-7012.50%
DIA190920C002880002019-08-23 12:31PM EDT288.000.010.000.000.00-70012.50%
DIA190920C002890002019-08-05 1:34PM EDT289.000.040.000.030.00--3530.08%
DIA190920C002900002019-09-04 11:02AM EDT290.000.010.000.000.00-5012.50%
DIA190920C002950002019-08-29 9:30AM EDT295.000.160.000.000.00-1025.00%
DIA190920C003000002019-09-10 3:58PM EDT300.000.020.000.000.00-3025.00%
DIA190920C003050002019-09-10 3:58PM EDT305.000.020.000.000.00-3025.00%
DIA190920C003150002019-06-07 10:57AM EDT315.000.03-0.050.00--1068.36%
DIA190920C003200002019-06-07 10:57AM EDT320.000.02-0.040.00--172.66%
DIA190920C003250002019-06-07 10:57AM EDT325.000.010.000.040.00-9311172.66%
DIA190920C003300002019-06-10 12:11AM EDT330.000.010.000.040.00-1178.91%
DIA190920C003600002019-06-07 10:57AM EDT360.000.020.000.030.00-12106.25%
DIA190920C003650002019-08-06 9:51AM EDT365.000.020.000.030.00-2210110.94%
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 EDT130.000.060.000.030.00-1018268.75%
DIA190920P001350002019-06-10 10:28AM EDT135.000.030.000.030.00-1048253.13%
DIA190920P001400002019-05-31 1:46PM EDT140.000.060.000.040.00-530246.88%
DIA190920P001500002019-06-14 3:27PM EDT150.000.030.000.040.00-70522223.44%
DIA190920P001550002019-06-26 9:33AM EDT155.000.010.000.030.00-50206.25%
DIA190920P001650002019-06-18 10:13AM EDT165.000.030.000.040.00-100190.63%
DIA190920P001700002019-08-05 10:27AM EDT170.000.040.000.030.00-1080175.00%
DIA190920P001750002019-08-21 2:52PM EDT175.000.020.000.000.00-10050.00%
DIA190920P001800002019-09-09 9:30AM EDT180.000.010.000.000.00-3050.00%
DIA190920P001850002019-08-14 11:41AM EDT185.000.020.000.000.00-75650.00%
DIA190920P001880002019-07-25 10:06AM EDT188.000.030.000.070.00-1050151.56%
DIA190920P001890002019-07-11 10:33AM EDT189.000.050.000.070.00-1041149.22%
DIA190920P001900002019-08-13 9:30AM EDT190.000.080.000.000.00-312650.00%
DIA190920P001910002019-08-01 10:26AM EDT191.000.030.000.040.00-14137.50%
DIA190920P001920002019-08-20 3:40PM EDT192.000.020.000.000.00-1050.00%
DIA190920P001930002019-08-19 12:10AM EDT193.000.030.000.000.00--050.00%
DIA190920P001940002019-08-29 9:36AM EDT194.000.010.000.000.00-20050.00%
DIA190920P001950002019-08-15 4:06PM EDT195.000.030.000.040.00-2158129.69%
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 EDT198.000.020.000.000.00-1050.00%
DIA190920P001990002019-09-05 10:02AM EDT199.000.020.000.000.00-1050.00%
DIA190920P002000002019-09-11 3:27PM EDT200.000.010.000.000.00-85050.00%
DIA190920P002050002019-09-05 9:30AM EDT205.000.020.000.000.00-5050.00%
DIA190920P002100002019-09-06 1:30PM EDT210.000.010.000.000.00-20050.00%
DIA190920P002110002019-08-29 10:21AM EDT211.000.030.000.000.00-2050.00%
DIA190920P002120002019-09-03 10:11AM EDT212.000.040.000.000.00-8050.00%
DIA190920P002130002019-09-03 10:11AM EDT213.000.050.000.000.00-5050.00%
DIA190920P002140002019-09-03 10:11AM EDT214.000.050.000.000.00--050.00%
DIA190920P002150002019-09-11 3:27PM EDT215.000.030.000.000.00-87050.00%
DIA190920P002160002019-09-04 3:36PM EDT216.000.030.000.000.00-43050.00%
DIA190920P002170002019-08-26 10:52AM EDT217.000.140.000.000.00-78050.00%
DIA190920P002180002019-09-05 10:33AM EDT218.000.010.000.000.00-2050.00%
DIA190920P002190002019-08-28 12:30PM EDT219.000.090.000.000.00-66050.00%
DIA190920P002200002019-09-09 11:33AM EDT220.000.020.000.000.00-4050.00%
DIA190920P002210002019-09-03 2:40PM EDT221.000.070.000.000.00-10050.00%
DIA190920P002220002019-09-03 2:03PM EDT222.000.080.000.000.00-7050.00%
DIA190920P002230002019-09-03 12:48PM EDT223.000.080.000.000.00-3050.00%
DIA190920P002240002019-08-29 9:41AM EDT224.000.070.000.000.00-4050.00%
DIA190920P002250002019-09-17 1:29PM EDT225.000.010.000.000.00-30050.00%
DIA190920P002260002019-09-04 11:05AM EDT226.000.050.000.000.00-21050.00%
DIA190920P002270002019-09-16 1:38PM EDT227.000.010.000.000.00-2050.00%
DIA190920P002280002019-09-11 10:53AM EDT228.000.010.000.000.00-20050.00%
DIA190920P002290002019-09-17 12:51PM EDT229.000.010.000.000.00-15050.00%
DIA190920P002300002019-09-16 1:38PM EDT230.000.010.000.000.00-2050.00%
DIA190920P002310002019-09-16 12:25PM EDT231.000.010.000.000.00-2050.00%
DIA190920P002320002019-09-17 12:51PM EDT232.000.020.000.000.00-15050.00%
DIA190920P002330002019-09-10 12:57PM EDT233.000.020.000.000.00-3025.00%
DIA190920P002340002019-09-17 3:54PM EDT234.000.010.000.000.00-2025.00%
DIA190920P002350002019-09-16 3:38PM EDT235.000.010.000.000.00-3025.00%
DIA190920P002360002019-09-06 9:50AM EDT236.000.050.000.000.00-17025.00%
DIA190920P002370002019-09-11 1:24PM EDT237.000.010.000.000.00-1025.00%
DIA190920P002375002019-09-09 12:20PM EDT237.500.030.000.000.00-29025.00%
DIA190920P002380002019-09-11 9:48AM EDT238.000.010.000.000.00-10025.00%
DIA190920P002390002019-09-12 2:37PM EDT239.000.020.000.000.00-1025.00%
DIA190920P002400002019-09-17 12:42PM EDT240.000.010.000.000.00-12025.00%
DIA190920P002410002019-09-16 1:24PM EDT241.000.010.000.000.00-5025.00%
DIA190920P002420002019-09-17 1:04PM EDT242.000.020.000.000.00-1025.00%
DIA190920P002425002019-09-09 12:50PM EDT242.500.050.000.000.00-5025.00%
DIA190920P002430002019-09-16 1:24PM EDT243.000.020.000.000.00-5025.00%
DIA190920P002440002019-09-16 4:01PM EDT244.000.020.000.000.00-6025.00%
DIA190920P002450002019-09-17 3:29PM EDT245.000.010.000.000.00-10025.00%
DIA190920P002460002019-09-11 10:02AM EDT246.000.050.000.000.00-9025.00%
DIA190920P002470002019-09-17 1:04PM EDT247.000.020.010.000.00-1025.00%
DIA190920P002475002019-09-13 10:10AM EDT247.500.030.000.000.00-3025.00%
DIA190920P002480002019-09-17 2:42PM EDT248.000.010.000.000.00-3025.00%
DIA190920P002490002019-09-17 3:29PM EDT249.000.010.000.000.00-1025.00%
DIA190920P002500002019-09-17 3:51PM EDT250.000.010.000.000.00-7025.00%
DIA190920P002510002019-09-17 3:33PM EDT251.000.010.000.000.00-2025.00%
DIA190920P002520002019-09-17 2:42PM EDT252.000.040.000.000.00-2025.00%
DIA190920P002525002019-09-13 1:07PM EDT252.500.020.000.000.00-1012.50%
DIA190920P002530002019-09-17 12:21PM EDT253.000.020.000.000.00-2012.50%
DIA190920P002540002019-09-13 1:29PM EDT254.000.020.000.000.00-440012.50%
DIA190920P002550002019-09-17 3:48PM EDT255.000.010.000.000.00-5012.50%
DIA190920P002560002019-09-17 10:16AM EDT256.000.030.000.000.00-4012.50%
DIA190920P002570002019-09-17 10:16AM EDT257.000.040.000.000.00-64012.50%
DIA190920P002575002019-09-16 9:49AM EDT257.500.050.000.000.00-13012.50%
DIA190920P002580002019-09-17 11:57AM EDT258.000.050.000.000.00-21012.50%
DIA190920P002590002019-09-17 2:24PM EDT259.000.040.000.000.00-101012.50%
DIA190920P002600002019-09-17 3:48PM EDT260.000.070.000.000.00-45012.50%
DIA190920P002610002019-09-17 3:42PM EDT261.000.090.000.000.00-11012.50%
DIA190920P002620002019-09-17 3:59PM EDT262.000.120.000.000.00-15012.50%
DIA190920P002625002019-09-16 12:22PM EDT262.500.170.000.000.00-306.25%
DIA190920P002630002019-09-17 2:40PM EDT263.000.180.000.000.00-2506.25%
DIA190920P002640002019-09-17 3:59PM EDT264.000.210.000.000.00-12106.25%
DIA190920P002650002019-09-17 3:51PM EDT265.000.300.000.000.00-6806.25%
DIA190920P002660002019-09-17 3:30PM EDT266.000.410.000.000.00-13306.25%
DIA190920P002670002019-09-17 3:49PM EDT267.000.520.000.000.00-25906.25%
DIA190920P002675002019-09-17 4:06PM EDT267.500.590.000.000.00-19603.13%
DIA190920P002680002019-09-17 3:44PM EDT268.000.690.000.000.00-31803.13%
DIA190920P002690002019-09-17 3:50PM EDT269.000.920.000.000.00-1,48903.13%
DIA190920P002700002019-09-17 4:00PM EDT270.001.210.000.000.00-1,78901.56%
DIA190920P002710002019-09-17 3:53PM EDT271.001.610.000.000.00-1,48500.78%
DIA190920P002720002019-09-17 3:59PM EDT272.002.100.000.000.00-20900.00%
DIA190920P002725002019-09-17 1:09PM EDT272.502.870.000.000.00-2600.00%
DIA190920P002730002019-09-17 3:27PM EDT273.003.000.000.000.00-5400.00%
DIA190920P002740002019-09-16 1:19PM EDT274.003.570.000.000.00-11800.00%
DIA190920P002750002019-09-17 12:23PM EDT275.004.900.000.000.00-1500.00%
DIA190920P002760002019-09-16 1:32PM EDT276.005.250.000.000.00-300.00%
DIA190920P002770002019-09-17 3:59PM EDT277.006.000.000.000.00-1400.00%
DIA190920P002780002019-09-16 1:31PM EDT278.007.100.000.000.00-100.00%
DIA190920P002790002019-08-05 12:02AM EDT279.0014.5510.8511.200.00--266.99%
DIA190920P002800002019-09-17 12:13PM EDT280.009.800.000.000.00-100.00%
DIA190920P002840002019-08-19 12:10AM EDT284.0022.950.000.000.00--00.00%
DIA190920P002850002019-09-05 9:39AM EDT285.0018.040.000.000.00-200.00%
DIA190920P002890002019-09-16 12:07AM EDT289.0016.050.000.000.00--00.00%
DIA190920P002900002019-09-09 3:58PM EDT290.0021.600.000.000.00-3000.00%
DIA190920P002950002019-08-20 9:33AM EDT295.0034.150.000.000.00-500.00%
DIA190920P003000002019-09-16 11:56AM EDT300.0029.450.000.000.00-800.00%
DIA190920P003100002019-06-10 12:13AM EDT310.0050.7542.1542.550.00-10157.13%
DIA190920P003200002019-08-19 1:01PM EDT320.0058.200.000.000.00--00.00%
DIA190920P003350002019-08-16 10:03AM EDT335.0078.200.000.000.00-7000.00%
DIA190920P003500002019-08-19 1:58PM EDT350.0088.400.000.000.00-2000.00%
DIA190920P003600002019-08-12 12:06AM EDT360.00102.9087.8088.200.00--30.00%
DIA190920P003650002019-09-11 12:57PM EDT365.0094.750.000.000.00--00.00%