DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:260.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA190823C002600002019-08-19 10:29AM EDT2019-08-232.872.882.89+0.92+47.18%309018.15%
DIA190830C002600002019-08-19 10:26AM EDT2019-08-303.853.954.05+0.75+24.19%136017.97%
DIA190906C002600002019-08-19 10:28AM EDT2019-09-064.704.654.70+1.01+27.37%93017.05%
DIA190913C002600002019-08-16 9:48AM EDT2019-09-134.005.355.450.00-11017.29%
DIA190920C002600002019-08-19 10:27AM EDT2019-09-206.106.006.20+0.75+14.02%68017.76%
DIA190927C002600002019-08-19 12:09AM EDT2019-09-275.556.406.600.00---17.30%
DIA190930C002600002019-08-19 10:12AM EDT2019-09-306.606.406.80+0.85+14.78%1017.24%
DIA191018C002600002019-08-19 10:05AM EDT2019-10-187.987.858.00+0.98+14.00%13017.31%
DIA191115C002600002019-08-16 10:42AM EDT2019-11-158.509.259.550.00-15017.36%
DIA191220C002600002019-08-19 9:35AM EDT2019-12-2011.2510.7010.95+1.59+16.46%1017.02%
DIA191231C002600002019-08-14 2:33PM EDT2019-12-318.9510.9511.300.00-3016.86%
DIA200117C002600002019-08-19 10:03AM EDT2020-01-1711.7011.5511.85+0.75+6.85%3016.71%
DIA200320C002600002019-08-15 3:46PM EDT2020-03-2011.3113.4013.950.00-1016.69%
DIA200331C002600002019-08-14 3:56PM EDT2020-03-3111.4513.5014.250.00-11016.65%
DIA200630C002600002019-08-16 2:39PM EDT2020-06-3014.8815.7516.450.00-25016.33%
DIA210115C002600002019-08-16 12:27PM EDT2021-01-1518.5019.0520.550.00-3016.12%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA190823P002600002019-08-19 10:26AM EDT2019-08-231.681.631.65-1.32-44.00%234018.24%
DIA190830P002600002019-08-19 10:27AM EDT2019-08-302.632.542.57-1.47-35.85%158016.74%
DIA190906P002600002019-08-19 10:22AM EDT2019-09-063.343.153.20-1.51-31.13%13015.99%
DIA190913P002600002019-08-19 9:45AM EDT2019-09-133.653.803.85-1.90-34.23%29016.03%
DIA190920P002600002019-08-19 10:25AM EDT2019-09-204.814.654.80-1.29-21.15%48017.29%
DIA190927P002600002019-08-19 12:10AM EDT2019-09-276.835.155.300.00---17.16%
DIA190930P002600002019-08-19 9:57AM EDT2019-09-305.225.255.45-1.71-24.68%3016.97%
DIA191018P002600002019-08-19 10:30AM EDT2019-10-186.586.506.60-1.36-17.13%145016.97%
DIA191115P002600002019-08-19 9:43AM EDT2019-11-157.818.008.20-1.64-17.35%1017.17%
DIA191220P002600002019-08-19 9:46AM EDT2019-12-209.459.509.75-1.75-15.62%1017.12%
DIA191231P002600002019-08-15 2:35PM EDT2019-12-3113.809.8510.200.00-3017.12%
DIA200117P002600002019-08-16 3:55PM EDT2020-01-1711.7310.4510.650.00-56016.80%
DIA200320P002600002019-08-14 10:19AM EDT2020-03-2014.8012.6513.200.00-4017.33%
DIA200331P002600002019-08-12 11:19AM EDT2020-03-3113.9012.9513.600.00-8017.40%
DIA200630P002600002019-08-12 10:14AM EDT2020-06-3016.2515.5516.300.00-1017.49%
DIA210115P002600002019-08-16 3:10PM EDT2021-01-1522.6020.0521.800.00-3018.19%