U.S. markets open in 7 hours 18 minutes
S&P Futures
3,884.75-14.00(-0.36%)Dow Futures
31,420.00-89.00(-0.28%)Nasdaq Futures
13,233.75-46.00(-0.35%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
315.59+6.14 (+1.98%)
At close: 4:00PM EST
Strike:285.00
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA210305C00285000 | 2021-02-09 10:15AM EST | 2021-03-05 | 29.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA210312C00285000 | 2021-02-23 9:52AM EST | 2021-03-12 | 28.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA210319C00285000 | 2021-02-26 10:03AM EST | 2021-03-19 | 27.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA210331C00285000 | 2021-02-25 3:30PM EST | 2021-03-31 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA210416C00285000 | 2021-03-01 11:50AM EST | 2021-04-16 | 32.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIA210618C00285000 | 2021-03-01 9:35AM EST | 2021-06-18 | 34.79 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| DIA210630C00285000 | 2021-02-23 2:13PM EST | 2021-06-30 | 35.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA210917C00285000 | 2021-02-23 9:49AM EST | 2021-09-17 | 36.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA210930C00285000 | 2020-10-19 3:19PM EST | 2021-09-30 | 22.37 | 28.80 | 29.70 | 0.00 | - | - | 0 | 0.00% |
| DIA211231C00285000 | 2021-02-12 3:34PM EST | 2021-12-31 | 40.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIA220121C00285000 | 2021-02-26 12:26PM EST | 2022-01-21 | 40.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIA220617C00285000 | 2021-01-26 9:45AM EST | 2022-06-17 | 43.28 | 40.20 | 43.00 | 0.00 | - | 2 | 43 | 18.18% |
| DIA220916C00285000 | 2021-03-01 9:38AM EST | 2022-09-16 | 44.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA230120C00285000 | 2021-02-10 1:24PM EST | 2023-01-20 | 48.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA210305P00285000 | 2021-03-01 10:19AM EST | 2021-03-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| DIA210312P00285000 | 2021-03-01 2:41PM EST | 2021-03-12 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DIA210319P00285000 | 2021-03-01 2:55PM EST | 2021-03-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 12.50% |
| DIA210326P00285000 | 2021-03-01 2:07PM EST | 2021-03-26 | 0.81 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| DIA210331P00285000 | 2021-03-01 3:29PM EST | 2021-03-31 | 1.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DIA210401P00285000 | 2021-03-01 2:56PM EST | 2021-04-01 | 1.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DIA210409P00285000 | 2021-03-01 2:18PM EST | 2021-04-09 | 1.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| DIA210416P00285000 | 2021-03-01 2:29PM EST | 2021-04-16 | 2.03 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| DIA210521P00285000 | 2021-03-01 12:57PM EST | 2021-05-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| DIA210618P00285000 | 2021-03-01 2:36PM EST | 2021-06-18 | 5.33 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| DIA210630P00285000 | 2021-03-01 1:29PM EST | 2021-06-30 | 6.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| DIA210917P00285000 | 2021-03-01 2:36PM EST | 2021-09-17 | 9.91 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| DIA210930P00285000 | 2021-03-01 10:31AM EST | 2021-09-30 | 10.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DIA211231P00285000 | 2021-02-25 1:38PM EST | 2021-12-31 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIA220121P00285000 | 2021-02-24 11:40AM EST | 2022-01-21 | 14.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIA220617P00285000 | 2021-02-24 1:49PM EST | 2022-06-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| DIA220916P00285000 | 2020-11-11 1:07PM EST | 2022-09-16 | 30.25 | 27.60 | 29.70 | 0.00 | - | 1 | 1 | 29.27% |
| DIA230120P00285000 | 2021-03-01 3:28PM EST | 2023-01-20 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2021 Verizon Media. All rights reserved.
