U.S. markets closed

S&P 500
3,811.15
-18.19(-0.48%)
Dow 30
30,932.37
-469.64(-1.50%)
Nasdaq
13,192.35
+72.92(+0.56%)

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

309.45-4.53 (-1.44%)

At close: 4:00PM EST

In The Money

Show:ListStraddle

Strike:280.00

CallsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIA210305C00280000	2021-02-23 3:12PM EST	2021-03-05	30.60	28.50	30.25	-3.90	-11.30%	2	3	56.23%
DIA210312C00280000	2021-02-24 3:42PM EST	2021-03-12	34.78	28.95	30.65	-5.27	-13.16%	2	4	42.48%
DIA210319C00280000	2021-02-26 2:27PM EST	2021-03-19	31.02	29.35	30.90	-3.97	-11.35%	1	970	36.15%
DIA210331C00280000	2021-02-10 1:09PM EST	2021-03-31	33.14	29.70	31.65	-1.86	-5.31%	1	183	32.56%
DIA210416C00280000	2021-02-08 3:52PM EST	2021-04-16	35.90	30.50	32.35	0.00	-	5	12	29.26%
DIA210618C00280000	2021-02-26 3:22PM EST	2021-06-18	36.70	33.50	35.15	-1.10	-2.91%	7	871	25.30%
DIA210630C00280000	2021-02-10 9:53AM EST	2021-06-30	39.10	34.05	35.65	0.00	-	6	852	24.97%
DIA210917C00280000	2021-02-10 10:46AM EST	2021-09-17	42.00	36.95	38.75	0.00	-	2	35	23.81%
DIA210930C00280000	2020-11-04 10:20AM EST	2021-09-30	20.00	34.15	35.15	0.00	-	2	0	18.17%
DIA211231C00280000	2021-02-09 2:40PM EST	2021-12-31	43.94	39.80	41.95	0.00	-	6	11	22.72%
DIA220121C00280000	2021-02-19 1:31PM EST	2022-01-21	43.80	40.25	42.60	-4.20	-8.75%	1	850	22.64%
DIA220617C00280000	2021-02-24 3:26PM EST	2022-06-17	52.54	43.55	46.40	0.00	-	1	71	21.94%
DIA220916C00280000	2021-02-11 9:55AM EST	2022-09-16	49.70	44.55	48.50	0.00	-	5	54	21.66%
DIA230120C00280000	2021-02-25 1:05PM EST	2023-01-20	52.54	46.55	50.85	0.00	-	23	44	21.15%

PutsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIA210305P00280000	2021-02-26 2:10PM EST	2021-03-05	0.14	0.13	0.30	-0.05	-26.32%	116	255	45.41%
DIA210312P00280000	2021-02-26 3:08PM EST	2021-03-12	0.54	0.45	0.71	+0.09	+20.00%	26	491	37.11%
DIA210319P00280000	2021-02-26 3:49PM EST	2021-03-19	0.72	0.86	1.09	-0.19	-20.88%	80	3,174	33.36%
DIA210326P00280000	2021-02-26 3:18PM EST	2021-03-26	1.12	1.37	1.66	+0.02	+1.82%	16	148	32.41%
DIA210331P00280000	2021-02-26 10:33AM EST	2021-03-31	1.43	1.63	2.04	+0.04	+2.88%	27	306	31.76%
DIA210401P00280000	2021-02-26 1:49PM EST	2021-04-01	1.64	1.70	2.10	+0.59	+56.19%	7	18	31.58%
DIA210416P00280000	2021-02-26 2:25PM EST	2021-04-16	2.39	2.56	3.00	+0.35	+17.16%	221	412	29.64%
DIA210618P00280000	2021-02-26 4:08PM EST	2021-06-18	6.50	6.10	6.80	+1.00	+18.18%	125	1,484	27.47%
DIA210630P00280000	2021-02-19 10:23AM EST	2021-06-30	6.20	6.65	7.45	0.00	-	1	231	27.28%
DIA210917P00280000	2021-02-26 2:31PM EST	2021-09-17	10.50	10.50	11.45	+0.95	+9.95%	18	154	26.68%
DIA210930P00280000	2021-02-09 1:48PM EST	2021-09-30	10.50	10.85	12.10	0.00	-	1	27	26.68%
DIA211231P00280000	2021-02-05 1:11PM EST	2021-12-31	13.70	14.45	16.05	0.00	-	12	29	26.41%
DIA220121P00280000	2021-02-26 2:35PM EST	2022-01-21	15.36	15.05	16.85	+2.11	+15.92%	6	1,525	26.34%
DIA220617P00280000	2021-02-19 2:42PM EST	2022-06-17	18.90	19.95	22.30	0.00	-	3	317	26.28%
DIA220916P00280000	2020-12-04 12:21PM EST	2022-09-16	26.50	23.80	26.05	0.00	-	10	12	26.81%
DIA230120P00280000	2021-01-22 3:12PM EST	2023-01-20	27.35	23.35	27.50	0.00	-	10	25	25.20%