SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
315.24+5.66 (+1.83%)
At close: 4:00PM EST
Strike:265.00
CallsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA210319C00265000 | 2021-02-19 10:25AM EST | 2021-03-19 | 47.30 | 49.60 | 51.15 | -3.89 | -7.60% | 1 | 0 | 60.30% |
| DIA210326C00265000 | 2021-03-04 2:12PM EST | 2021-03-26 | 43.10 | 49.70 | 51.45 | 0.00 | - | - | - | 51.93% |
| DIA210331C00265000 | 2021-02-19 9:50AM EST | 2021-03-31 | 51.90 | 49.40 | 51.90 | 0.00 | - | 1 | 11 | 50.27% |
| DIA210416C00265000 | 2021-01-25 3:57PM EST | 2021-04-16 | 46.55 | 54.50 | 56.90 | 0.00 | - | 26 | 13 | 57.06% |
| DIA210618C00265000 | 2021-03-04 1:50PM EST | 2021-06-18 | 45.50 | 51.40 | 53.50 | 0.00 | - | 1 | 31 | 29.95% |
| DIA210630C00265000 | 2021-02-12 12:35PM EST | 2021-06-30 | 51.85 | 51.60 | 53.85 | 0.00 | - | 1 | 10 | 29.32% |
| DIA210917C00265000 | 2021-03-02 10:37AM EST | 2021-09-17 | 54.10 | 53.65 | 55.55 | 0.00 | - | 1 | 0 | 25.88% |
| DIA210930C00265000 | 2021-02-19 9:50AM EST | 2021-09-30 | 55.95 | 53.65 | 56.05 | 0.00 | - | 1 | 5 | 25.92% |
| DIA220121C00265000 | 2021-03-01 9:31AM EST | 2022-01-21 | 56.05 | 55.90 | 58.95 | 0.00 | - | 2 | 0 | 24.62% |
| DIA220617C00265000 | 2021-01-13 3:53PM EST | 2022-06-17 | 56.70 | 57.95 | 60.55 | 0.00 | - | 6 | 144 | 21.99% |
| DIA220916C00265000 | 2020-12-14 10:42AM EST | 2022-09-16 | 52.20 | 56.20 | 60.70 | 0.00 | - | - | 1 | 20.25% |
| DIA230120C00265000 | 2021-03-01 10:40AM EST | 2023-01-20 | 59.85 | 60.50 | 65.15 | -4.15 | -6.48% | 2 | 11 | 21.77% |
PutsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA210312P00265000 | 2021-03-05 3:18PM EST | 2021-03-12 | 0.06 | 0.00 | 0.10 | -0.05 | -45.45% | 21 | 0 | 55.47% |
| DIA210319P00265000 | 2021-03-05 2:53PM EST | 2021-03-19 | 0.14 | 0.05 | 0.17 | +0.02 | +16.67% | 22 | 970 | 44.43% |
| DIA210326P00265000 | 2021-03-04 2:42PM EST | 2021-03-26 | 0.56 | 0.19 | 0.36 | 0.00 | - | 7 | 76 | 40.48% |
| DIA210331P00265000 | 2021-03-04 2:00PM EST | 2021-03-31 | 0.60 | 0.25 | 0.50 | -0.22 | -26.83% | 16 | 419 | 38.45% |
| DIA210401P00265000 | 2021-03-05 1:32PM EST | 2021-04-01 | 0.51 | 0.28 | 0.54 | +0.04 | +8.51% | 1 | 5 | 38.28% |
| DIA210409P00265000 | 2021-03-05 3:40PM EST | 2021-04-09 | 0.63 | 0.46 | 0.77 | -0.03 | -4.55% | 9 | 13 | 35.97% |
| DIA210416P00265000 | 2021-03-04 3:13PM EST | 2021-04-16 | 1.33 | 0.66 | 0.90 | +0.10 | +8.13% | 11 | 0 | 33.89% |
| DIA210423P00265000 | 2021-03-04 1:52PM EST | 2021-04-23 | 1.56 | 0.87 | 1.25 | 0.00 | - | - | - | 33.79% |
| DIA210521P00265000 | 2021-02-26 10:01AM EST | 2021-05-21 | 3.05 | 1.71 | 2.46 | 0.00 | - | 1 | 5 | 32.17% |
| DIA210618P00265000 | 2021-03-04 12:39PM EST | 2021-06-18 | 3.25 | 2.80 | 3.45 | -0.19 | -5.52% | 6 | 186 | 30.52% |
| DIA210630P00265000 | 2021-02-22 9:39AM EST | 2021-06-30 | 3.90 | 3.15 | 4.00 | 0.00 | - | 2 | 146 | 30.36% |
| DIA210917P00265000 | 2021-03-02 9:30AM EST | 2021-09-17 | 6.50 | 6.00 | 6.95 | +0.31 | +5.01% | 13 | 149 | 28.76% |
| DIA210930P00265000 | 2021-03-02 11:29AM EST | 2021-09-30 | 6.80 | 6.10 | 7.60 | 0.00 | - | 2 | 526 | 28.89% |
| DIA211231P00265000 | 2021-02-17 2:18PM EST | 2021-12-31 | 9.95 | 8.95 | 10.80 | 0.00 | - | 2 | 56 | 28.10% |
| DIA220121P00265000 | 2021-03-04 2:25PM EST | 2022-01-21 | 11.50 | 9.50 | 11.60 | -0.50 | -4.17% | 9 | 349 | 28.10% |
| DIA220617P00265000 | 2021-03-02 12:41PM EST | 2022-06-17 | 14.65 | 13.40 | 16.15 | 0.00 | - | 1 | 94 | 27.51% |
| DIA220916P00265000 | 2021-01-05 9:30AM EST | 2022-09-16 | 21.75 | 17.35 | 20.45 | 0.00 | - | 2 | 3 | 28.67% |
| DIA230120P00265000 | 2021-03-01 9:30AM EST | 2023-01-20 | 21.20 | 17.50 | 22.40 | 0.00 | - | 1 | 8 | 27.31% |
© 2021 Verizon Media. All rights reserved.
