DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:245.00
CallsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA191025C002450002019-10-09 3:25PM EDT2019-10-2524.1022.7023.150.00-3061.33%
DIA191101C002450002019-10-02 11:37AM EDT2019-11-0117.3022.8523.250.00--035.57%
DIA191108C002450002019-10-17 12:13PM EDT2019-11-0825.0322.9023.450.00-4029.86%
DIA191115C002450002019-10-18 4:05PM EDT2019-11-1523.4523.0523.550.00-3026.07%
DIA191220C002450002019-10-17 2:58PM EDT2019-12-2026.8023.9024.400.00-3020.81%
DIA191231C002450002019-10-15 11:10AM EDT2019-12-3127.3224.2524.700.00-5020.25%
DIA200117C002450002019-10-16 10:22AM EDT2020-01-1726.6524.7025.200.00-2019.76%
DIA200320C002450002019-10-22 10:39AM EDT2020-03-2027.3026.6527.30-0.98-3.47%1019.50%
DIA200331C002450002019-10-18 1:19PM EDT2020-03-3128.3227.0027.600.00-1019.38%
DIA200619C002450002019-10-03 9:48AM EDT2020-06-1925.4828.8029.800.00-281419.08%
DIA200630C002450002019-10-16 11:06AM EDT2020-06-3031.3429.0030.100.00-2019.07%
DIA200930C002450002019-10-21 11:02AM EDT2020-09-3031.4030.8531.850.00-1018.36%
DIA210115C002450002019-10-21 1:30PM EDT2021-01-1533.7632.6034.500.00-2018.64%
DIA220121C002450002019-10-09 11:05AM EDT2022-01-2134.9836.9040.300.00-2017.89%
PutsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA191025P002450002019-10-21 3:36PM EDT2019-10-250.020.000.030.00-500041.80%
DIA191101P002450002019-10-18 9:47AM EDT2019-11-010.040.010.050.00-1024.41%
DIA191108P002450002019-10-22 9:51AM EDT2019-11-080.080.060.14-0.03-27.27%1021.92%
DIA191115P002450002019-10-22 12:28PM EDT2019-11-150.180.230.28-0.14-43.75%13020.97%
DIA191122P002450002019-10-21 12:48PM EDT2019-11-220.440.370.470.00-20020.63%
DIA191129P002450002019-10-21 3:09PM EDT2019-11-290.590.470.590.00-6019.65%
DIA191220P002450002019-10-22 12:21PM EDT2019-12-201.091.241.29-0.18-14.17%332019.54%
DIA191231P002450002019-10-17 3:47PM EDT2019-12-311.741.501.620.00-2019.28%
DIA200117P002450002019-10-22 1:57PM EDT2020-01-171.962.132.24-0.26-11.71%41019.34%
DIA200320P002450002019-10-22 9:34AM EDT2020-03-204.504.354.65-0.05-1.10%2019.85%
DIA200331P002450002019-10-15 10:31AM EDT2020-03-314.644.705.100.00-1020.00%
DIA200619P002450002019-10-18 11:09AM EDT2020-06-197.156.957.700.00-2020.12%
DIA200630P002450002019-10-15 12:06PM EDT2020-06-307.397.258.100.00-2020.22%
DIA200930P002450002019-10-18 3:58PM EDT2020-09-3010.059.7010.550.00-4020.11%
DIA210115P002450002019-10-18 3:58PM EDT2021-01-1512.9512.1013.650.00-8020.56%
DIA220121P002450002019-10-09 3:19PM EDT2022-01-2123.5519.1021.350.00--020.60%