DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:250.00
CallsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA190830C002500002019-08-23 3:53PM EDT2019-08-307.757.808.50-5.45-41.29%7921032.96%
DIA190906C002500002019-08-23 3:55PM EDT2019-09-067.908.659.20-4.80-37.80%921327.34%
DIA190913C002500002019-08-23 3:55PM EDT2019-09-138.659.4010.00-4.93-36.30%20925.95%
DIA190920C002500002019-08-23 3:43PM EDT2019-09-2010.0010.1010.50-4.46-30.84%3466724.41%
DIA190927C002500002019-08-19 12:09AM EDT2019-09-2710.4910.5011.000.00--123.54%
DIA190930C002500002019-08-22 9:39AM EDT2019-09-3015.3510.4011.300.00-1921423.57%
DIA191018C002500002019-08-23 3:59PM EDT2019-10-1811.6011.9012.35-4.17-26.44%16916522.20%
DIA191115C002500002019-08-21 9:45AM EDT2019-11-1516.7513.4013.950.00-22021.55%
DIA191220C002500002019-08-23 12:17PM EDT2019-12-2016.0014.7015.30-1.95-10.86%225120.51%
DIA191231C002500002019-08-23 11:45AM EDT2019-12-3116.2514.9515.60-2.02-11.06%1422620.13%
DIA200117C002500002019-08-23 1:22PM EDT2020-01-1716.1015.5516.20-3.24-16.75%9842,74919.89%
DIA200320C002500002019-08-22 1:05PM EDT2020-03-2021.0817.4518.200.00-16113219.30%
DIA200331C002500002019-08-22 9:43AM EDT2020-03-3121.0017.2518.70-0.86-3.93%610119.46%
DIA200630C002500002019-08-22 11:47AM EDT2020-06-3022.9119.5520.900.00-49427318.77%
DIA210115C002500002019-08-09 1:37PM EDT2021-01-1526.0522.3026.000.00-3135218.98%
PutsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA190830P002500002019-08-23 3:59PM EDT2019-08-301.291.071.33+1.07+486.36%1,80060226.29%
DIA190906P002500002019-08-23 4:04PM EDT2019-09-061.881.782.06+1.24+193.75%11119023.07%
DIA190913P002500002019-08-23 4:07PM EDT2019-09-132.552.502.74+1.59+165.62%1,9331,97222.05%
DIA190920P002500002019-08-23 4:01PM EDT2019-09-203.313.153.50+1.76+113.55%7933,87422.10%
DIA190927P002500002019-08-23 3:29PM EDT2019-09-274.033.704.05+1.98+96.59%47921.67%
DIA190930P002500002019-08-23 3:54PM EDT2019-09-304.513.804.15+2.50+124.38%7231621.13%
DIA191018P002500002019-08-23 3:59PM EDT2019-10-185.465.055.40+2.47+82.61%1,3133,10820.75%
DIA191115P002500002019-08-23 3:59PM EDT2019-11-157.006.557.00+2.60+59.09%25243020.39%
DIA191220P002500002019-08-23 3:56PM EDT2019-12-209.058.108.55+3.30+57.39%3849219.90%
DIA191231P002500002019-08-23 1:14PM EDT2019-12-318.208.358.95+1.60+24.24%211119.72%
DIA200117P002500002019-08-23 3:55PM EDT2020-01-1710.008.959.55+3.47+53.14%113,90519.50%
DIA200320P002500002019-08-19 2:29PM EDT2020-03-209.2511.2511.900.00-53919.45%
DIA200331P002500002019-08-23 3:53PM EDT2020-03-3112.5011.3012.45+3.05+32.28%3124719.67%
DIA200630P002500002019-08-23 12:15PM EDT2020-06-3013.8313.9015.15+0.33+2.44%43619.50%
DIA210115P002500002019-08-23 3:45PM EDT2021-01-1520.1518.1020.55+3.65+22.12%331,90219.82%