U.S. markets closed

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
315.24+5.66 (+1.83%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Strike:300.00
CallsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA210312C003000002021-03-05 2:49PM EST2021-03-1214.5715.2016.60+3.97+37.45%110539.58%
DIA210319C003000002021-03-05 3:15PM EST2021-03-1916.2015.9017.10+4.17+34.66%143,82730.19%
DIA210326C003000002021-03-05 10:55AM EST2021-03-2613.5716.5017.65-3.08-18.50%81027.03%
DIA210331C003000002021-03-05 9:31AM EST2021-03-3115.1616.7018.20+1.91+14.42%456126.44%
DIA210401C003000002021-02-18 2:24PM EST2021-04-0118.0916.8018.300.00--126.33%
DIA210416C003000002021-03-05 2:31PM EST2021-04-1617.8018.0519.25+3.05+20.68%4529923.83%
DIA210423C003000002021-03-05 10:06AM EST2021-04-2316.6518.6019.80+16.65-2023.51%
DIA210521C003000002021-03-04 2:19PM EST2021-05-2116.5620.5522.200.00-34123.59%
DIA210618C003000002021-03-05 3:12PM EST2021-06-1822.3422.1523.45+3.34+17.58%161,19722.27%
DIA210630C003000002021-03-05 9:59AM EST2021-06-3020.2722.6524.25+1.97+10.77%767622.34%
DIA210917C003000002021-03-05 3:40PM EST2021-09-1727.0026.3527.75+4.70+21.08%221121.39%
DIA210930C003000002021-02-10 1:22PM EST2021-09-3027.1026.4028.500.00-4021.56%
DIA211231C003000002021-03-03 2:33PM EST2021-12-3129.8629.4532.050.00-18321.28%
DIA220121C003000002021-03-05 12:42PM EST2022-01-2129.2530.0532.85+1.25+4.46%11,51021.30%
DIA220617C003000002021-03-03 3:48PM EST2022-06-1735.0033.6537.200.00-118820.87%
DIA220916C003000002021-03-05 9:53AM EST2022-09-1633.9535.0039.60-1.65-4.63%57620.71%
DIA230120C003000002021-03-05 3:57PM EST2023-01-2040.1337.5041.90-0.67-1.64%1023020.11%
PutsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA210312P003000002021-03-05 4:06PM EST2021-03-120.430.390.50-1.24-74.25%1,68799929.22%
DIA210319P003000002021-03-05 4:03PM EST2021-03-191.181.031.35-1.59-57.40%3813,62226.83%
DIA210326P003000002021-03-05 3:34PM EST2021-03-262.111.822.22-1.84-46.58%1307726.13%
DIA210331P003000002021-03-05 1:32PM EST2021-03-313.152.262.58-1.15-26.74%3011,66524.90%
DIA210401P003000002021-03-05 3:37PM EST2021-04-012.602.382.80-1.89-42.09%7512825.31%
DIA210409P003000002021-03-05 2:33PM EST2021-04-093.703.053.55-1.78-32.48%15924.68%
DIA210416P003000002021-03-05 4:03PM EST2021-04-164.053.704.10-1.85-31.36%11782224.11%
DIA210423P003000002021-03-05 10:06AM EST2021-04-235.794.254.85-0.89-13.32%4124.29%
DIA210521P003000002021-03-05 2:15PM EST2021-05-217.606.407.35-2.32-23.39%1713524.37%
DIA210618P003000002021-03-05 3:59PM EST2021-06-189.008.359.30-2.00-18.18%1011,37724.09%
DIA210630P003000002021-03-05 3:45PM EST2021-06-309.709.1010.15-1.95-16.74%5417024.13%
DIA210917P003000002021-03-05 3:55PM EST2021-09-1714.2513.7014.80-0.39-2.66%1214024.09%
DIA210930P003000002021-03-05 3:45PM EST2021-09-3014.9513.9015.70+1.28+9.36%15024.34%
DIA211231P003000002021-03-05 10:38AM EST2021-12-3121.2517.9520.15-1.25-5.56%13924.41%
DIA220121P003000002021-03-02 10:49AM EST2022-01-2119.6519.0021.100.00-21,18124.45%
DIA220617P003000002021-03-05 1:33PM EST2022-06-1726.5523.9027.10-1.45-5.18%148724.70%
DIA220916P003000002021-02-22 3:23PM EST2022-09-1628.7326.0030.950.00-2725.20%
DIA230120P003000002021-03-05 3:54PM EST2023-01-2031.6529.5534.50-0.20-0.63%5097724.93%