DIA - SPDR Dow Jones Industrial Average ETF Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:275.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA200131C002750002020-01-23 2:43PM EST2020-01-3116.7017.2517.750.00-21560.84%
DIA200207C002750002020-01-08 3:12PM EST2020-02-0714.4917.5018.000.00--542.42%
DIA200214C002750002020-01-16 10:37AM EST2020-02-1417.8017.6518.450.00-20735.89%
DIA200221C002750002020-01-16 2:08PM EST2020-02-2115.9017.9518.500.00-1022330.88%
DIA200228C002750002020-01-21 10:07AM EST2020-02-2819.0918.1018.750.00--828.31%
DIA200320C002750002020-01-22 2:30PM EST2020-03-2017.8018.8519.200.00-41,22323.37%
DIA200331C002750002020-01-23 2:24PM EST2020-03-3118.5519.1519.350.00-521,05221.67%
DIA200619C002750002020-01-17 2:44PM EST2020-06-1922.6021.2022.200.00-244919.06%
DIA200630C002750002020-01-22 4:01PM EST2020-06-3021.7421.5522.500.00-21,44718.82%
DIA200918C002750002020-01-22 9:53AM EST2020-09-1824.8523.5524.850.00---18.11%
DIA200930C002750002020-01-21 11:47AM EST2020-09-3025.0423.8525.150.00-453218.01%
DIA201218C002750002020-01-16 11:56AM EST2020-12-1826.0225.9027.250.00-6717.77%
DIA210115C002750002020-01-16 9:58AM EST2021-01-1526.9126.9027.650.00-261017.43%
DIA220121C002750002020-01-22 1:07PM EST2022-01-2134.3432.4036.200.00-27517.77%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA200131P002750002020-01-23 12:28PM EST2020-01-310.140.030.050.00-2184621.68%
DIA200207P002750002020-01-23 3:00PM EST2020-02-070.330.210.270.00-1772718.99%
DIA200214P002750002020-01-22 3:07PM EST2020-02-140.580.410.480.00-213817.32%
DIA200221P002750002020-01-23 3:29PM EST2020-02-210.780.630.690.00-1352,37916.36%
DIA200228P002750002020-01-23 11:32AM EST2020-02-281.350.880.940.00-116915.94%
DIA200320P002750002020-01-24 9:44AM EST2020-03-201.691.751.79-0.20-10.58%11,44815.62%
DIA200331P002750002020-01-24 9:44AM EST2020-03-312.062.072.13-0.41-16.60%168915.26%
DIA200417P002750002020-01-23 3:27PM EST2020-04-172.942.692.75-0.02-0.68%1-15.15%
DIA200619P002750002020-01-23 10:30AM EST2020-06-195.604.805.200.00-16515.59%
DIA200630P002750002020-01-23 12:31PM EST2020-06-305.804.855.550.00-131,02215.58%
DIA200930P002750002020-01-17 3:52PM EST2020-09-308.057.608.600.00-152516.00%
DIA201218P002750002020-01-15 3:05PM EST2020-12-1811.269.8011.150.00-101116.50%
DIA210115P002750002020-01-22 9:42AM EST2021-01-1511.2511.1011.400.00-51,62616.08%
DIA220121P002750002020-01-23 9:30AM EST2022-01-2120.0317.8520.850.00-24417.45%