DIA - SPDR Dow Jones Industrial Average ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA191220C001240002019-11-21 11:03AM EST124.00153.69156.00160.650.00--0274.61%
DIA191220C001250002019-12-05 2:37PM EST125.00152.24155.00159.300.00--12225.78%
DIA191220C001300002019-12-04 11:58AM EST130.00147.60150.00154.300.00-232215.63%
DIA191220C001350002019-09-20 12:13PM EST135.00135.35134.30134.900.00-100500.00%
DIA191220C001400002019-07-24 9:04AM EST140.00132.70121.80122.800.00-200.00%
DIA191220C001600002019-09-04 3:01PM EST160.00104.1098.3098.850.00-100.00%
DIA191220C001610002019-08-11 11:05PM EST161.0098.75111.35111.800.00--00.00%
DIA191220C001700002019-12-04 12:21PM EST170.00107.40110.00114.450.00-60162.89%
DIA191220C001800002019-12-10 1:30PM EST180.0099.85100.00104.450.00-22146.09%
DIA191220C001900002019-11-14 2:54PM EST190.0087.9791.9092.650.00-200136.33%
DIA191220C001950002019-12-05 3:36PM EST195.0082.5086.9587.650.00-510130.66%
DIA191220C002000002019-11-15 11:36AM EST200.0079.6581.9582.700.00-27124.90%
DIA191220C002050002019-11-14 2:55PM EST205.0072.9677.0577.850.00-50125.39%
DIA191220C002100002019-12-13 2:05PM EST210.0072.2171.9572.65+3.16+4.58%22107.23%
DIA191220C002150002019-12-11 11:04AM EST215.0063.8666.9567.650.00-2099.71%
DIA191220C002200002019-11-21 12:36PM EST220.0058.3561.9562.650.00-4492.29%
DIA191220C002250002019-12-03 1:33PM EST225.0050.1356.9057.650.00-2283.20%
DIA191220C002300002019-12-09 4:05PM EST230.0052.0052.0552.70+2.40+4.84%4582.03%
DIA191220C002350002019-12-09 10:00AM EST235.0045.6246.9547.700.00-2372.07%
DIA191220C002400002019-12-03 12:06PM EST240.0034.5541.9542.750.00-810366.11%
DIA191220C002450002019-12-12 3:39PM EST245.0037.0937.0537.700.00-220959.96%
DIA191220C002500002019-12-13 3:41PM EST250.0032.3532.2032.60+0.35+1.09%638553.61%
DIA191220C002520002019-12-04 2:01PM EST252.0025.7030.0030.700.00-143058.74%
DIA191220C002550002019-12-13 3:17PM EST255.0027.2027.2027.60-0.15-0.55%2047951.61%
DIA191220C002580002019-12-05 2:13PM EST258.0019.5524.0524.850.00-20051.81%
DIA191220C002600002019-12-12 3:32PM EST260.0021.6422.2022.65-0.56-2.52%969744.70%
DIA191220C002610002019-12-10 11:22AM EST261.0018.9221.0021.850.00-1246.68%
DIA191220C002620002019-11-11 2:36PM EST262.0016.1020.1020.800.00-272144.14%
DIA191220C002630002019-12-13 10:07AM EST263.0020.5019.2019.65+3.13+18.02%41339.82%
DIA191220C002640002019-12-05 2:05PM EST264.0013.6018.0018.850.00-1341.50%
DIA191220C002650002019-12-13 1:00PM EST265.0017.2717.2017.65+0.22+1.29%21,80836.52%
DIA191220C002660002019-11-14 9:44AM EST266.0013.1916.0016.900.00-566138.75%
DIA191220C002670002019-12-02 2:44PM EST267.0012.9315.0515.900.00-85836.96%
DIA191220C002680002019-12-06 3:58PM EST268.0013.1514.0014.900.00-141835.18%
DIA191220C002690002019-12-13 3:23PM EST269.0013.2513.0013.80+0.15+1.15%14432.03%
DIA191220C002700002019-12-13 3:41PM EST270.0012.3012.2512.65-0.13-1.05%213,60428.13%
DIA191220C002710002019-12-12 3:54PM EST271.0011.5211.2011.700.00-152627.10%
DIA191220C002720002019-12-06 12:23PM EST272.009.4010.0510.950.00-156528.44%
DIA191220C002725002019-12-13 3:21PM EST272.509.809.8010.20-0.19-1.90%130224.44%
DIA191220C002730002019-12-11 2:31PM EST273.0010.009.059.950.00-110726.51%
DIA191220C002740002019-12-13 3:05PM EST274.008.258.308.70+0.18+2.23%115321.73%
DIA191220C002750002019-12-13 3:45PM EST275.007.397.307.75-0.16-2.12%1952,67220.46%
DIA191220C002760002019-12-13 3:19PM EST276.006.386.406.70+1.06+19.92%1919017.99%
DIA191220C002770002019-12-13 4:01PM EST277.005.445.455.80-0.48-8.11%12767317.07%
DIA191220C002775002019-12-13 3:54PM EST277.505.104.955.35+0.03+0.59%429816.50%
DIA191220C002780002019-12-13 3:51PM EST278.004.704.554.85+0.17+3.75%4799715.45%
DIA191220C002790002019-12-13 4:14PM EST279.003.813.653.95-0.19-4.75%5292614.11%
DIA191220C002800002019-12-13 3:58PM EST280.002.852.803.00-0.13-4.36%6443,15512.15%
DIA191220C002810002019-12-13 4:13PM EST281.002.082.062.16-0.22-9.57%23073910.71%
DIA191220C002820002019-12-13 4:02PM EST282.001.421.381.59-0.33-18.86%1,1751,46310.63%
DIA191220C002825002019-12-13 3:57PM EST282.501.101.111.28-0.43-28.10%4081,30110.16%
DIA191220C002830002019-12-13 3:59PM EST283.000.890.861.00-0.35-28.23%9438539.69%
DIA191220C002840002019-12-13 4:08PM EST284.000.470.490.56-0.50-51.55%4791,2898.91%
DIA191220C002850002019-12-13 4:14PM EST285.000.310.280.35-0.35-53.03%1,1934,5179.11%
DIA191220C002860002019-12-13 3:57PM EST286.000.160.130.23-0.29-64.44%5692,1299.55%
DIA191220C002870002019-12-13 3:57PM EST287.000.090.060.13-0.22-70.97%1821,7989.62%
DIA191220C002875002019-12-13 3:42PM EST287.500.090.040.13-0.17-65.38%9840010.35%
DIA191220C002880002019-12-13 12:45PM EST288.000.070.030.13-0.15-68.18%4245811.04%
DIA191220C002890002019-12-13 3:37PM EST289.000.040.020.13-0.11-73.33%141,06812.45%
DIA191220C002900002019-12-13 3:31PM EST290.000.040.000.08-0.05-55.56%5617,92112.50%
DIA191220C002950002019-12-13 2:19PM EST295.000.030.000.13-0.02-40.00%3952,77620.22%
DIA191220C003000002019-12-13 12:01PM EST300.000.010.000.090.00-1207,55124.61%
DIA191220C003050002019-12-10 12:08PM EST305.000.010.000.05-0.05-83.33%19050227.54%
DIA191220C003100002019-12-13 10:33AM EST310.000.010.000.03-0.01-50.00%20088930.47%
DIA191220C003150002019-12-11 10:19AM EST315.000.020.000.080.00-60066039.65%
DIA191220C003200002019-12-05 3:13PM EST320.000.010.000.080.00-33144.34%
DIA191220C003250002019-11-08 3:42PM EST325.000.010.000.020.00-102,56441.41%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA191220P001240002019-08-30 9:04AM EST124.000.030.000.060.00-22221.88%
DIA191220P001250002019-06-16 11:04PM EST125.000.060.000.000.00--050.00%
DIA191220P001310002019-08-05 9:28AM EST131.000.040.000.060.00--24207.81%
DIA191220P001330002019-07-18 12:55PM EST133.000.060.000.070.00-1010207.03%
DIA191220P001400002019-06-07 10:14AM EST140.000.160.020.100.00--2204.69%
DIA191220P001420002019-11-25 12:05AM EST142.000.02-0.080.00--1207.03%
DIA191220P001430002019-08-27 8:30AM EST143.000.050.000.070.00-40188.28%
DIA191220P001470002019-09-06 6:40PM EST147.000.050.000.060.00--0178.13%
DIA191220P001490002019-06-19 8:30AM EST149.000.150.030.110.00--1190.63%
DIA191220P001500002019-08-28 2:49PM EST150.000.040.000.070.00-80175.78%
DIA191220P001600002019-10-03 9:02AM EST160.000.100.080.070.00-2020171.88%
DIA191220P001610002019-09-05 9:18AM EST161.000.010.000.070.00--5157.81%
DIA191220P001650002019-10-02 9:16AM EST165.000.060.000.030.00-22,583139.06%
DIA191220P001700002019-12-02 11:18AM EST170.000.030.000.080.00-195145.31%
DIA191220P001750002019-10-03 9:15AM EST175.000.100.000.070.00-123135.94%
DIA191220P001800002019-10-08 9:26AM EST180.000.050.000.070.00-2240128.13%
DIA191220P001850002019-10-10 9:30AM EST185.000.060.000.080.00-1724122.66%
DIA191220P001900002019-12-05 3:54PM EST190.000.040.000.080.00-2238115.63%
DIA191220P001930002019-09-27 9:49AM EST193.000.120.000.080.00-69262111.33%
DIA191220P001940002019-09-19 8:40AM EST194.000.110.000.040.00-200207102.34%
DIA191220P001950002019-11-20 2:31PM EST195.000.010.000.040.00-1025101.56%
DIA191220P001960002019-10-04 10:11AM EST196.000.030.000.070.00-194105.47%
DIA191220P001970002019-10-11 10:34AM EST197.000.010.000.070.00-20104.30%
DIA191220P001980002019-09-25 12:08PM EST198.000.430.000.100.00-208226107.03%
DIA191220P001990002019-11-29 11:14AM EST199.000.030.000.080.00-2115103.13%
DIA191220P002000002019-11-29 11:16AM EST200.000.020.000.080.00-101,921101.56%
DIA191220P002050002019-11-29 11:14AM EST205.000.030.000.080.00-29,21194.92%
DIA191220P002100002019-12-13 12:08PM EST210.000.010.000.020.00-22,16677.34%
DIA191220P002150002019-12-04 10:59AM EST215.000.020.000.090.00-1183983.20%
DIA191220P002200002019-12-04 11:28AM EST220.000.020.000.050.00-341,37471.88%
DIA191220P002250002019-12-13 2:23PM EST225.000.020.000.02+0.01+100.00%11,20260.94%
DIA191220P002300002019-12-12 3:30PM EST230.000.010.000.090.00-7068364.26%
DIA191220P002340002019-11-18 12:05AM EST234.000.080.000.090.00--159.38%
DIA191220P002350002019-12-10 1:57PM EST235.000.010.000.050.00-514,05254.69%
DIA191220P002360002019-11-18 12:05AM EST236.000.080.000.090.00--2257.03%
DIA191220P002370002019-11-05 10:09AM EST237.000.230.010.050.00--1353.13%
DIA191220P002380002019-11-25 2:00PM EST238.000.090.000.090.00-1654.69%
DIA191220P002400002019-12-12 2:18PM EST240.000.020.000.090.00-32,37552.15%
DIA191220P002410002019-11-18 12:05AM EST241.000.200.000.090.00--2250.98%
DIA191220P002420002019-12-02 1:21PM EST242.000.040.000.090.00-5654.49%
DIA191220P002430002019-12-03 1:45PM EST243.000.110.000.090.00-101253.13%
DIA191220P002440002019-11-21 2:31PM EST244.000.090.000.100.00-1452.73%
DIA191220P002450002019-12-13 3:34PM EST245.000.030.010.02+0.01+50.00%2393842.19%
DIA191220P002460002019-11-18 10:18AM EST246.000.140.000.100.00-13650.10%
DIA191220P002470002019-11-18 12:05AM EST247.000.270.000.100.00--348.83%
DIA191220P002480002019-12-11 12:56PM EST248.000.050.000.110.00-12748.24%
DIA191220P002490002019-12-10 10:45AM EST249.000.050.000.050.00-120141.99%
DIA191220P002500002019-12-13 3:40PM EST250.000.010.010.11-0.02-66.67%353,33445.61%
DIA191220P002510002019-12-12 11:40AM EST251.000.020.020.120.00-108744.92%
DIA191220P002520002019-12-03 2:55PM EST252.000.300.000.120.00-22543.56%
DIA191220P002530002019-12-02 12:18PM EST253.000.160.000.120.00-121342.29%
DIA191220P002540002019-12-06 9:38AM EST254.000.060.000.120.00-13841.02%
DIA191220P002550002019-12-13 3:40PM EST255.000.020.000.12-0.04-66.67%241,69039.65%
DIA191220P002560002019-12-09 2:06PM EST256.000.090.000.130.00-1711438.87%
DIA191220P002570002019-12-12 12:25PM EST257.000.070.000.130.00-156837.50%
DIA191220P002580002019-12-12 10:47AM EST258.000.060.000.130.00-57736.23%
DIA191220P002590002019-12-10 9:38AM EST259.000.160.000.130.00-15434.86%
DIA191220P002600002019-12-13 3:59PM EST260.000.030.030.13-0.03-50.00%403,03333.59%
DIA191220P002610002019-12-10 11:22AM EST261.000.100.000.130.00-1512732.23%
DIA191220P002620002019-12-12 3:51PM EST262.000.070.020.130.00-1213030.91%
DIA191220P002630002019-12-12 12:25PM EST263.000.150.000.130.00-628829.59%
DIA191220P002640002019-12-13 2:55PM EST264.000.050.050.13-0.08-61.54%13428.22%
DIA191220P002650002019-12-13 1:48PM EST265.000.070.050.13-0.08-53.33%478,04026.91%
DIA191220P002660002019-12-12 1:59PM EST266.000.190.050.130.00-842625.59%
DIA191220P002670002019-12-13 2:26PM EST267.000.060.050.13-0.09-60.00%241,37524.22%
DIA191220P002675002019-12-13 3:13PM EST267.500.060.050.13-0.10-62.50%1014223.54%
DIA191220P002680002019-12-13 2:34PM EST268.000.100.060.13-0.10-50.00%1730122.85%
DIA191220P002690002019-12-13 1:27PM EST269.000.120.060.13-0.09-42.86%643921.49%
DIA191220P002700002019-12-13 3:45PM EST270.000.120.070.14-0.11-47.83%1483,75920.41%
DIA191220P002710002019-12-13 12:26PM EST271.000.140.100.15-0.15-51.72%8581,78219.29%
DIA191220P002720002019-12-13 3:51PM EST272.000.130.110.19-0.21-61.76%5375518.80%
DIA191220P002725002019-12-13 1:57PM EST272.500.190.150.20-0.45-70.31%1249018.29%
DIA191220P002730002019-12-13 3:53PM EST273.000.160.150.22-0.24-60.00%7568317.92%
DIA191220P002740002019-12-13 3:22PM EST274.000.220.180.26-0.26-54.17%3941,28817.09%
DIA191220P002750002019-12-13 3:59PM EST275.000.260.230.31-0.29-52.73%1162,40416.26%
DIA191220P002760002019-12-13 2:37PM EST276.000.380.270.38-0.33-46.48%12990015.50%
DIA191220P002770002019-12-13 3:48PM EST277.000.410.380.46-0.39-48.75%15886014.65%
DIA191220P002775002019-12-13 2:08PM EST277.500.500.420.51-0.45-47.37%14530614.23%
DIA191220P002780002019-12-13 3:59PM EST278.000.540.460.59-0.57-51.35%3001,67114.04%
DIA191220P002790002019-12-13 3:57PM EST279.000.720.650.74-0.51-41.46%43971913.28%
DIA191220P002800002019-12-13 4:02PM EST280.000.950.810.99-0.62-39.49%7551,02612.92%
DIA191220P002810002019-12-13 3:57PM EST281.001.301.101.30-0.60-31.58%37122612.50%
DIA191220P002820002019-12-13 3:56PM EST282.001.771.501.70-0.58-24.68%54721712.16%
DIA191220P002825002019-12-13 3:42PM EST282.501.921.751.98-0.62-24.41%3309312.32%
DIA191220P002830002019-12-13 3:56PM EST283.002.352.022.27-0.40-14.55%955812.39%
DIA191220P002840002019-12-13 3:41PM EST284.002.952.753.05-0.40-11.94%855613.55%
DIA191220P002850002019-12-13 3:55PM EST285.003.873.453.85-0.18-4.44%328014.45%
DIA191220P002860002019-12-13 9:45AM EST286.005.084.354.75+0.03+0.59%302515.85%
DIA191220P002870002019-12-13 2:00PM EST287.005.605.505.90-0.04-0.71%201519.26%
DIA191220P002880002019-12-03 9:45AM EST288.0014.036.107.000.00-31322.22%
DIA191220P002890002019-11-18 11:58AM EST289.009.737.108.000.00--124.22%
DIA191220P002900002019-12-13 3:42PM EST290.008.508.108.90-2.45-22.37%54825.21%
DIA191220P002950002019-12-10 12:08PM EST295.0016.0513.1014.100.00-2024436.35%
DIA191220P003000002019-12-02 11:08AM EST300.0021.9518.1019.000.00-223243.53%
DIA191220P003050002019-12-03 10:27AM EST305.0031.5023.1023.950.00-26850.59%
DIA191220P003100002019-12-13 1:32PM EST310.0028.6628.0528.95-3.44-10.72%74550.34%
DIA191220P003150002019-11-08 12:17PM EST315.0039.1333.1034.000.00-2557.72%
DIA191220P003200002019-12-13 1:08PM EST320.0038.6038.1038.80-0.80-2.03%2453561.67%
DIA191220P003250002019-11-06 10:50AM EST325.0050.9344.7045.200.00--192.77%
DIA191220P003300002019-11-12 9:48AM EST330.0053.2648.0048.950.00-214873.83%
DIA191220P003350002019-11-07 10:19AM EST335.0058.3754.7055.200.00-218106.18%
DIA191220P003400002019-11-12 10:24AM EST340.0062.9158.0558.950.00-2785.35%
DIA191220P003450002019-12-09 12:01AM EST345.0068.6563.0563.950.00--3690.58%