DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:259.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA190823C002590002019-08-22 1:51PM EDT2019-08-234.123.403.90+0.60+17.05%14264819.34%
DIA190830C002590002019-08-22 3:54PM EDT2019-08-305.504.705.05+0.55+11.11%5266817.95%
DIA190906C002590002019-08-22 3:16PM EDT2019-09-065.755.455.80+0.50+9.52%4124417.24%
DIA190913C002590002019-08-22 1:31PM EDT2019-09-136.606.156.50+0.70+11.86%23917.22%
DIA190920C002590002019-08-22 4:04PM EDT2019-09-207.206.807.10+0.65+9.92%1526817.18%
DIA190927C002590002019-08-20 2:09PM EDT2019-09-276.297.207.550.00-110416.88%
DIA190930C002590002019-08-21 11:17AM EDT2019-09-307.307.157.800.00-462216.98%
DIA191115C002590002019-08-19 11:34AM EDT2019-11-1510.3510.1510.550.00-114517.13%
DIA191231C002590002019-08-05 2:44PM EDT2019-12-319.1011.8512.300.00-11716.66%
DIA200331C002590002019-08-08 9:56AM EDT2020-03-3114.5014.8015.450.00--016.72%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA190823P002590002019-08-22 3:55PM EDT2019-08-230.180.230.38-0.30-62.50%3361,56920.17%
DIA190830P002590002019-08-22 3:55PM EDT2019-08-301.211.321.48-0.17-12.32%8421217.88%
DIA190906P002590002019-08-22 1:20PM EDT2019-09-061.921.982.16-0.05-2.54%4615016.85%
DIA190913P002590002019-08-22 10:53AM EDT2019-09-133.102.612.77+0.58+23.02%317216.54%
DIA190920P002590002019-08-22 2:32PM EDT2019-09-203.353.353.65-0.10-2.90%11557717.57%
DIA190927P002590002019-08-22 1:53PM EDT2019-09-273.753.904.10+0.02+0.54%6157917.22%
DIA190930P002590002019-08-22 3:20PM EDT2019-09-304.013.904.30-0.75-15.76%228717.16%
DIA191115P002590002019-08-21 11:17AM EDT2019-11-157.116.707.05+0.37+5.49%2016217.27%
DIA191231P002590002019-08-20 4:11PM EDT2019-12-3110.358.659.050.00-14417.18%
DIA200331P002590002019-06-10 12:00PM EDT2020-03-3111.909.259.650.00-11713.96%
DIA200630P002590002019-08-08 11:26AM EDT2020-06-3015.1214.4515.350.00-91417.72%