SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
315.24+5.66 (+1.83%)
At close: 4:00PM EST
Strike:314.00
CallsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA210312C00314000 | 2021-03-05 3:58PM EST | 2021-03-12 | 4.20 | 3.90 | 4.40 | +2.03 | +93.55% | 339 | 643 | 23.29% |
| DIA210319C00314000 | 2021-03-05 3:40PM EST | 2021-03-19 | 5.49 | 5.10 | 5.75 | +2.19 | +66.36% | 76 | 173 | 21.56% |
| DIA210326C00314000 | 2021-03-05 3:28PM EST | 2021-03-26 | 5.95 | 6.00 | 6.60 | +2.25 | +60.81% | 32 | 32 | 20.28% |
| DIA210331C00314000 | 2021-03-05 2:55PM EST | 2021-03-31 | 6.43 | 6.55 | 7.15 | +1.96 | +43.85% | 520 | 268 | 19.82% |
| DIA210401C00314000 | 2021-03-05 12:53PM EST | 2021-04-01 | 5.65 | 6.65 | 7.40 | +1.95 | +52.70% | 16 | 28 | 20.19% |
| DIA210409C00314000 | 2021-03-05 9:47AM EST | 2021-04-09 | 6.30 | 7.55 | 8.30 | +1.85 | +41.57% | 50 | 9 | 20.01% |
| DIA210416C00314000 | 2021-03-05 3:53PM EST | 2021-04-16 | 8.87 | 8.25 | 9.05 | +2.87 | +47.83% | 76 | 424 | 20.00% |
| DIA210423C00314000 | 2021-03-04 1:25PM EST | 2021-04-23 | 6.80 | 8.95 | 9.80 | 0.00 | - | - | 2 | 20.14% |
| DIA210521C00314000 | 2021-03-05 3:37PM EST | 2021-05-21 | 11.65 | 11.10 | 12.40 | +1.04 | +9.80% | 25 | 39 | 20.55% |
| DIA210630C00314000 | 2021-03-05 3:15PM EST | 2021-06-30 | 14.05 | 13.55 | 14.60 | +0.25 | +1.81% | 33 | 268 | 19.75% |
| DIA210930C00314000 | 2021-03-05 3:28PM EST | 2021-09-30 | 18.40 | 17.65 | 19.50 | +0.05 | +0.27% | 3 | 13 | 19.93% |
PutsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA210312P00314000 | 2021-03-05 3:59PM EST | 2021-03-12 | 3.10 | 2.59 | 3.10 | -3.80 | -55.07% | 178 | 215 | 22.91% |
| DIA210319P00314000 | 2021-03-05 3:57PM EST | 2021-03-19 | 4.40 | 4.10 | 4.70 | -4.60 | -51.11% | 96 | 312 | 22.36% |
| DIA210326P00314000 | 2021-03-05 3:57PM EST | 2021-03-26 | 5.47 | 5.15 | 5.70 | -3.38 | -38.19% | 618 | 61 | 21.45% |
| DIA210331P00314000 | 2021-03-05 4:00PM EST | 2021-03-31 | 6.25 | 5.70 | 6.40 | -3.95 | -38.73% | 2 | 118 | 21.32% |
| DIA210401P00314000 | 2021-03-05 3:14PM EST | 2021-04-01 | 6.65 | 5.85 | 6.55 | -5.21 | -43.93% | 10 | 13 | 21.36% |
| DIA210409P00314000 | 2021-03-05 2:15PM EST | 2021-04-09 | 8.30 | 6.75 | 7.45 | -2.80 | -25.23% | 3 | 10 | 21.03% |
| DIA210416P00314000 | 2021-03-05 3:54PM EST | 2021-04-16 | 7.80 | 7.55 | 8.15 | -3.90 | -33.33% | 80 | 131 | 20.82% |
| DIA210521P00314000 | 2021-03-05 12:00PM EST | 2021-05-21 | 14.35 | 10.80 | 12.00 | -0.65 | -4.33% | 2 | 99 | 22.03% |
| DIA210630P00314000 | 2021-03-05 3:52PM EST | 2021-06-30 | 14.25 | 13.85 | 15.10 | -0.20 | -1.38% | 7 | 109 | 22.23% |
| DIA210930P00314000 | 2021-03-03 3:24PM EST | 2021-09-30 | 20.50 | 19.05 | 20.95 | 0.00 | - | 1 | 59 | 22.80% |
| DIA211231P00314000 | 2021-03-03 2:44PM EST | 2021-12-31 | 24.86 | 23.35 | 25.75 | 0.00 | - | - | 10 | 23.22% |
© 2021 Verizon Media. All rights reserved.
