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
Strike:300.00
CallsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA210312C00300000 | 2021-03-05 2:49PM EST | 2021-03-12 | 14.57 | 15.20 | 16.60 | +3.97 | +37.45% | 1 | 105 | 39.58% |
| DIA210319C00300000 | 2021-03-05 3:15PM EST | 2021-03-19 | 16.20 | 15.90 | 17.10 | +4.17 | +34.66% | 14 | 3,827 | 30.19% |
| DIA210326C00300000 | 2021-03-05 10:55AM EST | 2021-03-26 | 13.57 | 16.50 | 17.65 | -3.08 | -18.50% | 8 | 10 | 27.03% |
| DIA210331C00300000 | 2021-03-05 9:31AM EST | 2021-03-31 | 15.16 | 16.70 | 18.20 | +1.91 | +14.42% | 4 | 561 | 26.44% |
| DIA210401C00300000 | 2021-02-18 2:24PM EST | 2021-04-01 | 18.09 | 16.80 | 18.30 | 0.00 | - | - | 1 | 26.33% |
| DIA210416C00300000 | 2021-03-05 2:31PM EST | 2021-04-16 | 17.80 | 18.05 | 19.25 | +3.05 | +20.68% | 45 | 299 | 23.83% |
| DIA210423C00300000 | 2021-03-05 10:06AM EST | 2021-04-23 | 16.65 | 18.60 | 19.80 | +16.65 | - | 2 | 0 | 23.51% |
| DIA210521C00300000 | 2021-03-04 2:19PM EST | 2021-05-21 | 16.56 | 20.55 | 22.20 | 0.00 | - | 3 | 41 | 23.59% |
| DIA210618C00300000 | 2021-03-05 3:12PM EST | 2021-06-18 | 22.34 | 22.15 | 23.45 | +3.34 | +17.58% | 16 | 1,197 | 22.27% |
| DIA210630C00300000 | 2021-03-05 9:59AM EST | 2021-06-30 | 20.27 | 22.65 | 24.25 | +1.97 | +10.77% | 7 | 676 | 22.34% |
| DIA210917C00300000 | 2021-03-05 3:40PM EST | 2021-09-17 | 27.00 | 26.35 | 27.75 | +4.70 | +21.08% | 2 | 211 | 21.39% |
| DIA210930C00300000 | 2021-02-10 1:22PM EST | 2021-09-30 | 27.10 | 26.40 | 28.50 | 0.00 | - | 4 | 0 | 21.56% |
| DIA211231C00300000 | 2021-03-03 2:33PM EST | 2021-12-31 | 29.86 | 29.45 | 32.05 | 0.00 | - | 1 | 83 | 21.28% |
| DIA220121C00300000 | 2021-03-05 12:42PM EST | 2022-01-21 | 29.25 | 30.05 | 32.85 | +1.25 | +4.46% | 1 | 1,510 | 21.30% |
| DIA220617C00300000 | 2021-03-03 3:48PM EST | 2022-06-17 | 35.00 | 33.65 | 37.20 | 0.00 | - | 1 | 188 | 20.87% |
| DIA220916C00300000 | 2021-03-05 9:53AM EST | 2022-09-16 | 33.95 | 35.00 | 39.60 | -1.65 | -4.63% | 5 | 76 | 20.71% |
| DIA230120C00300000 | 2021-03-05 3:57PM EST | 2023-01-20 | 40.13 | 37.50 | 41.90 | -0.67 | -1.64% | 10 | 230 | 20.11% |
PutsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA210312P00300000 | 2021-03-05 4:06PM EST | 2021-03-12 | 0.43 | 0.39 | 0.50 | -1.24 | -74.25% | 1,687 | 999 | 29.22% |
| DIA210319P00300000 | 2021-03-05 4:03PM EST | 2021-03-19 | 1.18 | 1.03 | 1.35 | -1.59 | -57.40% | 381 | 3,622 | 26.83% |
| DIA210326P00300000 | 2021-03-05 3:34PM EST | 2021-03-26 | 2.11 | 1.82 | 2.22 | -1.84 | -46.58% | 130 | 77 | 26.13% |
| DIA210331P00300000 | 2021-03-05 1:32PM EST | 2021-03-31 | 3.15 | 2.26 | 2.58 | -1.15 | -26.74% | 301 | 1,665 | 24.90% |
| DIA210401P00300000 | 2021-03-05 3:37PM EST | 2021-04-01 | 2.60 | 2.38 | 2.80 | -1.89 | -42.09% | 75 | 128 | 25.31% |
| DIA210409P00300000 | 2021-03-05 2:33PM EST | 2021-04-09 | 3.70 | 3.05 | 3.55 | -1.78 | -32.48% | 1 | 59 | 24.68% |
| DIA210416P00300000 | 2021-03-05 4:03PM EST | 2021-04-16 | 4.05 | 3.70 | 4.10 | -1.85 | -31.36% | 117 | 822 | 24.11% |
| DIA210423P00300000 | 2021-03-05 10:06AM EST | 2021-04-23 | 5.79 | 4.25 | 4.85 | -0.89 | -13.32% | 4 | 1 | 24.29% |
| DIA210521P00300000 | 2021-03-05 2:15PM EST | 2021-05-21 | 7.60 | 6.40 | 7.35 | -2.32 | -23.39% | 17 | 135 | 24.37% |
| DIA210618P00300000 | 2021-03-05 3:59PM EST | 2021-06-18 | 9.00 | 8.35 | 9.30 | -2.00 | -18.18% | 101 | 1,377 | 24.09% |
| DIA210630P00300000 | 2021-03-05 3:45PM EST | 2021-06-30 | 9.70 | 9.10 | 10.15 | -1.95 | -16.74% | 54 | 170 | 24.13% |
| DIA210917P00300000 | 2021-03-05 3:55PM EST | 2021-09-17 | 14.25 | 13.70 | 14.80 | -0.39 | -2.66% | 12 | 140 | 24.09% |
| DIA210930P00300000 | 2021-03-05 3:45PM EST | 2021-09-30 | 14.95 | 13.90 | 15.70 | +1.28 | +9.36% | 1 | 50 | 24.34% |
| DIA211231P00300000 | 2021-03-05 10:38AM EST | 2021-12-31 | 21.25 | 17.95 | 20.15 | -1.25 | -5.56% | 1 | 39 | 24.41% |
| DIA220121P00300000 | 2021-03-02 10:49AM EST | 2022-01-21 | 19.65 | 19.00 | 21.10 | 0.00 | - | 2 | 1,181 | 24.45% |
| DIA220617P00300000 | 2021-03-05 1:33PM EST | 2022-06-17 | 26.55 | 23.90 | 27.10 | -1.45 | -5.18% | 1 | 487 | 24.70% |
| DIA220916P00300000 | 2021-02-22 3:23PM EST | 2022-09-16 | 28.73 | 26.00 | 30.95 | 0.00 | - | 2 | 7 | 25.20% |
| DIA230120P00300000 | 2021-03-05 3:54PM EST | 2023-01-20 | 31.65 | 29.55 | 34.50 | -0.20 | -0.63% | 50 | 977 | 24.93% |
© 2021 Verizon Media. All rights reserved.
