U.S. markets closed

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
309.45-4.53 (-1.44%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Strike:320.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA210305C003200002021-02-26 3:53PM EST2021-03-050.630.510.65-1.37-68.50%8461,54923.68%
DIA210312C003200002021-02-26 4:03PM EST2021-03-121.411.181.51-1.66-54.07%3310021.77%
DIA210319C003200002021-02-26 3:59PM EST2021-03-191.921.752.09-1.70-46.96%3802,97920.18%
DIA210326C003200002021-02-26 3:18PM EST2021-03-262.502.302.68-1.60-39.02%1,0751,12219.53%
DIA210331C003200002021-02-26 3:54PM EST2021-03-313.392.633.10-1.31-27.87%5282319.30%
DIA210401C003200002021-02-25 2:37PM EST2021-04-014.702.703.200.00-122019.32%
DIA210416C003200002021-02-26 4:10PM EST2021-04-163.993.904.35-2.26-36.16%28891918.93%
DIA210618C003200002021-02-26 2:54PM EST2021-06-188.308.008.60-2.80-25.23%4812,60019.08%
DIA210630C003200002021-02-26 3:59PM EST2021-06-309.008.359.25-2.55-22.08%1127319.07%
DIA210917C003200002021-02-24 2:03PM EST2021-09-1713.2412.1513.45-3.93-22.89%119819.54%
DIA210930C003200002021-02-25 3:47PM EST2021-09-3014.1012.2513.85-1.97-12.26%336919.37%
DIA211231C003200002021-02-24 2:17PM EST2021-12-3121.6915.5517.450.00-115219.41%
DIA220121C003200002021-02-26 12:39PM EST2022-01-2118.5016.0018.15-1.25-6.33%666719.38%
DIA220617C003200002021-02-26 2:34PM EST2022-06-1722.2020.3523.10-4.40-16.54%1921819.62%
DIA220916C003200002021-01-21 2:36PM EST2022-09-1625.5525.4028.550.00-2221.52%
DIA230120C003200002021-02-25 1:13PM EST2023-01-2028.0026.0028.65-1.90-6.35%41,06119.52%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA210305P003200002021-02-26 12:17PM EST2021-03-057.8710.6512.25+0.58+7.96%239933.67%
DIA210312P003200002021-02-26 12:02PM EST2021-03-1210.0011.3512.90+1.80+21.95%53926.43%
DIA210319P003200002021-02-26 2:53PM EST2021-03-1911.5012.5513.90+1.85+19.17%4427225.43%
DIA210326P003200002021-02-26 10:17AM EST2021-03-2612.5513.2014.65+3.05+32.11%15624.41%
DIA210331P003200002021-02-25 12:05PM EST2021-03-3111.5013.4015.200.00-93024.10%
DIA210401P003200002021-02-26 12:25PM EST2021-04-0112.0013.5015.30+2.93+32.30%8624.02%
DIA210416P003200002021-02-26 2:15PM EST2021-04-1615.5914.8516.45+3.81+32.34%647522.70%
DIA210618P003200002021-02-26 10:42AM EST2021-06-1819.3019.9021.50+1.40+7.82%2733622.65%
DIA210630P003200002021-02-25 11:37AM EST2021-06-3018.1020.5522.000.00-1513422.23%
DIA210917P003200002021-02-22 10:54AM EST2021-09-1722.8025.4027.000.00-51622.86%
DIA210930P003200002021-02-25 12:41PM EST2021-09-3027.0025.6527.65+3.75+16.13%23122.85%
DIA211231P003200002021-02-17 3:59PM EST2021-12-3127.1529.9032.100.00--423.07%
DIA220121P003200002021-02-25 12:27PM EST2022-01-2128.5530.5032.950.00-77681123.04%
DIA220617P003200002021-02-26 2:34PM EST2022-06-1738.0036.4539.50+3.20+9.20%191023.81%
DIA220916P003200002021-02-05 9:30AM EST2022-09-1640.0038.8543.150.00-15324.19%
DIA230120P003200002021-02-24 3:45PM EST2023-01-2040.3042.5047.100.00-246324.21%