DIA - SPDR Dow Jones Industrial Average ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:280.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA190823C002800002019-08-15 9:30AM EDT2019-08-230.020.000.030.00-1025.00%
DIA190830C002800002019-08-19 11:15AM EDT2019-08-300.010.000.020.00-58015.43%
DIA190906C002800002019-08-08 1:51PM EDT2019-09-060.060.000.030.00-8012.89%
DIA190913C002800002019-08-19 9:49AM EDT2019-09-130.050.020.07+0.02+66.67%22012.40%
DIA190920C002800002019-08-19 11:42AM EDT2019-09-200.110.090.12+0.01+10.00%42012.01%
DIA190927C002800002019-08-19 12:28PM EDT2019-09-270.180.150.22+0.01+5.88%4-12.23%
DIA190930C002800002019-08-19 11:51AM EDT2019-09-300.200.170.23+0.01+5.26%3011.90%
DIA191018C002800002019-08-19 11:45AM EDT2019-10-180.570.540.56+0.07+14.00%125012.23%
DIA191115C002800002019-08-16 2:48PM EDT2019-11-151.481.231.26+0.44+42.31%1012.80%
DIA191220C002800002019-08-14 3:52PM EDT2019-12-201.362.072.110.00-1013.01%
DIA191231C002800002019-08-15 4:14PM EDT2019-12-311.672.202.440.00-13013.20%
DIA200117C002800002019-08-19 12:17PM EDT2020-01-172.692.702.76+0.29+12.08%13013.07%
DIA200320C002800002019-08-12 9:55AM EDT2020-03-204.184.204.450.00-2013.63%
DIA200331C002800002019-08-19 10:36AM EDT2020-03-314.604.404.85+0.10+2.22%4013.87%
DIA200630C002800002019-08-19 11:09AM EDT2020-06-306.456.356.70+0.59+10.07%2013.87%
DIA210115C002800002019-08-15 9:32AM EDT2021-01-158.6410.0510.900.00-5014.50%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA190823P002800002019-08-19 10:01AM EDT2019-08-2318.7518.1018.40+2.62+16.24%15033.30%
DIA190830P002800002019-08-05 9:31AM EDT2019-08-3019.6018.0518.400.00-4021.49%
DIA190920P002800002019-08-08 1:54PM EDT2019-09-2024.1018.1518.550.00-31014.70%
DIA190930P002800002019-08-14 11:44AM EDT2019-09-3023.6017.6519.300.00-5017.55%
DIA191018P002800002019-08-16 3:38PM EDT2019-10-1822.0018.5518.850.00-16012.64%
DIA191115P002800002019-08-06 9:40AM EDT2019-11-1522.7719.1519.550.00--013.05%
DIA191220P002800002019-08-19 9:30AM EDT2019-12-2020.6520.2520.65-3.31-13.81%1013.77%
DIA191231P002800002019-08-05 10:33AM EDT2019-12-3123.1620.4520.850.00-2013.62%
DIA200117P002800002019-08-14 3:56PM EDT2020-01-1727.0220.8521.200.00-4013.53%
DIA200331P002800002019-08-19 10:24AM EDT2020-03-3123.9422.7523.60-9.96-29.38%14014.64%
DIA200630P002800002019-08-19 12:12AM EDT2020-06-3031.9725.1026.000.00---15.11%
DIA210115P002800002019-08-16 2:40PM EDT2021-01-1533.2129.8531.350.00-1016.39%