DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:255.00
CallsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA190830C002550002019-08-23 3:56PM EDT2019-08-303.554.204.70-3.90-52.35%3723430.76%
DIA190906C002550002019-08-23 4:00PM EDT2019-09-065.455.105.60-2.40-30.57%1064625.60%
DIA190913C002550002019-08-23 3:57PM EDT2019-09-135.355.956.40-2.12-28.38%414724.01%
DIA190920C002550002019-08-23 4:03PM EDT2019-09-206.846.606.95-3.42-33.33%1551,35822.66%
DIA190927C002550002019-08-19 11:40AM EDT2019-09-2710.377.057.450.00-102521.80%
DIA190930C002550002019-08-23 2:19PM EDT2019-09-307.807.057.70-3.25-29.41%4014621.67%
DIA191018C002550002019-08-23 4:06PM EDT2019-10-188.758.508.90-3.28-27.27%6422820.81%
DIA191115C002550002019-08-23 3:45PM EDT2019-11-1510.0710.0510.55-2.86-22.12%113320.34%
DIA191220C002550002019-08-23 3:55PM EDT2019-12-2010.9511.4011.95-3.65-25.00%111119.48%
DIA191231C002550002019-08-23 3:55PM EDT2019-12-3111.3511.6512.30-3.67-24.43%324219.21%
DIA200117C002550002019-08-23 3:56PM EDT2020-01-1711.8712.3012.95-3.53-22.92%132,35819.07%
DIA200320C002550002019-08-23 2:44PM EDT2020-03-2014.7514.2515.00-3.05-17.13%261818.60%
DIA200331C002550002019-08-02 3:24PM EDT2020-03-3118.8914.3015.450.00-202918.69%
DIA200630C002550002019-08-15 12:46PM EDT2020-06-3016.3516.4517.750.00-6818.17%
DIA210115C002550002019-08-23 3:42PM EDT2021-01-1521.5020.6021.95-1.29-5.66%1012517.69%
PutsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA190830P002550002019-08-23 4:06PM EDT2019-08-302.492.322.69+1.79+255.71%1,02361325.20%
DIA190906P002550002019-08-23 3:50PM EDT2019-09-063.723.153.55+2.67+254.29%17929121.63%
DIA190913P002550002019-08-23 3:55PM EDT2019-09-134.653.854.25+3.09+198.08%10751020.40%
DIA190920P002550002019-08-23 3:53PM EDT2019-09-205.524.705.05+3.19+136.91%2611,53720.45%
DIA190927P002550002019-08-23 3:53PM EDT2019-09-276.075.255.60+3.23+113.73%163320.00%
DIA190930P002550002019-08-23 3:21PM EDT2019-09-305.655.355.85+2.30+68.66%1391419.95%
DIA191004P002550002019-08-23 2:50PM EDT2019-10-046.095.606.25+6.09+∞%3020.12%
DIA191018P002550002019-08-23 3:52PM EDT2019-10-187.406.656.95+3.45+87.34%3381,42519.15%
DIA191115P002550002019-08-23 4:05PM EDT2019-11-158.258.208.65+2.65+47.32%3718519.10%
DIA191220P002550002019-08-23 3:02PM EDT2019-12-2010.209.7510.30+3.40+50.00%5563018.87%
DIA191231P002550002019-08-23 3:51PM EDT2019-12-3110.9010.0510.70+3.52+47.70%27918.71%
DIA200117P002550002019-08-23 3:58PM EDT2020-01-1711.7510.7011.30+3.69+45.78%571,77918.52%
DIA200320P002550002019-08-23 4:08PM EDT2020-03-2013.0012.9513.75+1.19+10.08%4610118.67%
DIA200331P002550002019-08-19 3:41PM EDT2020-03-3111.0013.1014.950.00-21619.72%
DIA200630P002550002019-07-12 11:45AM EDT2020-06-309.6015.4516.350.00-1018.08%
DIA210115P002550002019-08-23 10:53AM EDT2021-01-1518.3019.9023.30-2.90-13.68%29319.92%