DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:270.00
CallsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA190830C002700002019-08-23 3:11PM EDT2019-08-300.050.000.11-0.16-76.19%433,86222.66%
DIA190906C002700002019-08-23 3:58PM EDT2019-09-060.110.110.26-0.38-77.55%6325618.29%
DIA190913C002700002019-08-23 2:52PM EDT2019-09-130.390.250.42-0.45-53.57%30751516.53%
DIA190920C002700002019-08-23 4:10PM EDT2019-09-200.650.450.66-0.65-50.00%5652,32916.10%
DIA190927C002700002019-08-23 3:28PM EDT2019-09-270.810.730.93-0.64-44.14%199815.94%
DIA190930C002700002019-08-23 3:52PM EDT2019-09-300.780.790.95-1.02-56.67%5498215.39%
DIA191004C002700002019-08-23 3:59PM EDT2019-10-041.011.021.23+1.01+∞%54415.96%
DIA191018C002700002019-08-23 4:05PM EDT2019-10-181.731.601.84-1.20-40.96%3531,42116.03%
DIA191115C002700002019-08-23 1:15PM EDT2019-11-153.152.653.10-1.07-25.36%15158716.37%
DIA191220C002700002019-08-23 3:57PM EDT2019-12-203.703.804.30-1.60-30.19%5424616.16%
DIA191231C002700002019-08-23 3:21PM EDT2019-12-314.354.054.55-1.80-29.27%4348315.92%
DIA200117C002700002019-08-23 3:45PM EDT2020-01-174.804.605.15-1.60-25.00%73,14616.01%
DIA200320C002700002019-08-23 2:25PM EDT2020-03-207.066.407.05-1.24-14.94%260416.06%
DIA200331C002700002019-08-22 4:02PM EDT2020-03-318.846.457.500.00-88858016.25%
DIA200630C002700002019-08-23 3:26PM EDT2020-06-309.408.659.80-1.80-16.07%1125116.22%
DIA210115C002700002019-08-23 2:12PM EDT2021-01-1513.2011.8015.10+0.65+5.18%192217.15%
PutsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA190830P002700002019-08-23 3:50PM EDT2019-08-3014.0012.7013.55+5.85+71.78%11370.00%
DIA190906P002700002019-08-23 3:27PM EDT2019-09-0613.3012.7513.60+4.20+46.15%480.00%
DIA190913P002700002019-08-22 1:42PM EDT2019-09-1312.9012.9013.70+5.25+68.63%3270.00%
DIA190920P002700002019-08-23 1:15PM EDT2019-09-2013.2513.5514.25+3.52+36.18%1599715.24%
DIA190927P002700002019-08-23 12:20PM EDT2019-09-2712.7913.8014.50+4.04+46.17%411915.16%
DIA190930P002700002019-08-15 2:43PM EDT2019-09-3016.3013.3015.100.00-322717.57%
DIA191018P002700002019-08-23 3:28PM EDT2019-10-1815.0514.6015.15+5.30+54.36%1401,02714.60%
DIA191115P002700002019-08-14 1:33PM EDT2019-11-1512.3515.6516.350.00-104515.22%
DIA191220P002700002019-08-23 1:46PM EDT2019-12-2017.0417.0517.75+3.49+25.76%151215.67%
DIA191231P002700002019-08-23 3:43PM EDT2019-12-3118.2017.3018.10-0.92-4.81%11015215.64%
DIA200117P002700002019-08-23 3:58PM EDT2020-01-1719.2917.8518.60+5.89+43.96%541,47015.58%
DIA200320P002700002019-08-22 1:36PM EDT2020-03-2016.1919.9520.850.00-1316.20%
DIA200331P002700002019-08-08 1:52PM EDT2020-03-3116.6220.0021.400.00-2616.53%
DIA200630P002700002019-08-14 1:18PM EDT2020-06-3023.8022.7024.100.00-1416.90%
DIA210115P002700002019-08-21 11:44AM EDT2021-01-1525.0027.1530.70+0.49+2.00%357518.76%