SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
315.24+5.66 (+1.83%)
At close: 4:00PM EST
Strike:235.00
CallsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA210319C00235000 | 2020-12-16 12:23PM EST | 2021-03-19 | 67.77 | 72.25 | 73.80 | 0.00 | - | 2 | 6 | 0.00% |
| DIA210331C00235000 | 2020-12-30 10:38AM EST | 2021-03-31 | 70.05 | 63.90 | 67.25 | 0.00 | - | 5 | 432 | 0.00% |
| DIA210416C00235000 | 2021-02-16 3:30PM EST | 2021-04-16 | 80.85 | 79.25 | 81.75 | 0.00 | - | - | 1 | 58.01% |
| DIA210618C00235000 | 2021-02-10 9:42AM EST | 2021-06-18 | 80.55 | 78.90 | 81.15 | 0.00 | - | 1 | 21 | 32.70% |
| DIA210630C00235000 | 2020-08-05 1:49PM EST | 2021-06-30 | 45.30 | 53.50 | 56.70 | 0.00 | - | - | 0 | 0.00% |
| DIA210917C00235000 | 2021-01-21 11:37AM EST | 2021-09-17 | 78.62 | 80.35 | 82.70 | 0.00 | - | 6 | 6 | 29.88% |
| DIA210930C00235000 | 2020-12-15 2:53PM EST | 2021-09-30 | 71.50 | 76.40 | 78.85 | 0.00 | - | - | 0 | 0.00% |
| DIA220121C00235000 | 2021-02-17 10:53AM EST | 2022-01-21 | 82.97 | 81.60 | 84.75 | 0.00 | - | 1 | 63 | 27.61% |
| DIA220617C00235000 | 2021-02-10 9:42AM EST | 2022-06-17 | 83.85 | 82.40 | 85.35 | 0.00 | - | 16 | 25 | 23.77% |
| DIA230120C00235000 | 2020-11-16 11:35AM EST | 2023-01-20 | 72.52 | 72.60 | 75.50 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA210312P00235000 | 2021-03-05 4:06PM EST | 2021-03-12 | 0.01 | 0.00 | 0.08 | 0.00 | - | 201 | 400 | 87.11% |
| DIA210319P00235000 | 2021-02-26 3:06PM EST | 2021-03-19 | 0.13 | 0.01 | 0.10 | 0.00 | - | 19 | 413 | 61.33% |
| DIA210331P00235000 | 2021-03-05 1:26PM EST | 2021-03-31 | 0.20 | 0.05 | 0.18 | 0.00 | - | 1 | 272 | 51.12% |
| DIA210401P00235000 | 2021-02-24 2:48PM EST | 2021-04-01 | 0.09 | 0.00 | 2.31 | 0.00 | - | - | 1 | 68.75% |
| DIA210416P00235000 | 2021-03-05 3:54PM EST | 2021-04-16 | 0.36 | 0.02 | 0.37 | +0.03 | +9.09% | 1 | 27 | 44.43% |
| DIA210521P00235000 | 2021-03-05 1:56PM EST | 2021-05-21 | 0.87 | 0.53 | 1.07 | -0.42 | -32.56% | 21 | 120 | 39.58% |
| DIA210618P00235000 | 2021-03-05 10:05AM EST | 2021-06-18 | 1.62 | 1.13 | 1.57 | +0.30 | +22.73% | 1 | 1,052 | 36.76% |
| DIA210630P00235000 | 2021-02-09 9:48AM EST | 2021-06-30 | 1.79 | 1.24 | 1.89 | 0.00 | - | 1 | 0 | 36.34% |
| DIA210917P00235000 | 2021-03-05 10:30AM EST | 2021-09-17 | 3.75 | 2.86 | 3.65 | +0.45 | +13.64% | 8 | 203 | 33.31% |
| DIA210930P00235000 | 2021-03-05 1:07PM EST | 2021-09-30 | 4.05 | 2.88 | 4.20 | +0.70 | +20.90% | 1 | 55 | 33.62% |
| DIA211231P00235000 | 2021-02-22 2:25PM EST | 2021-12-31 | 5.55 | 4.60 | 6.25 | 0.00 | - | 51 | 169 | 31.78% |
| DIA220121P00235000 | 2021-02-25 3:31PM EST | 2022-01-21 | 6.50 | 4.95 | 6.80 | 0.00 | - | 2 | 2,192 | 31.63% |
| DIA220617P00235000 | 2021-02-08 1:21PM EST | 2022-06-17 | 9.30 | 7.65 | 10.10 | 0.00 | - | 2 | 312 | 30.35% |
| DIA230120P00235000 | 2021-02-09 1:22PM EST | 2023-01-20 | 12.95 | 10.65 | 15.00 | 0.00 | - | 1 | 17 | 29.65% |
© 2021 Verizon Media. All rights reserved.
