U.S. markets closed

S&P 500
3,811.15
-18.19(-0.48%)
Dow 30
30,932.37
-469.64(-1.50%)
Nasdaq
13,192.35
+72.92(+0.56%)

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

309.45-4.53 (-1.44%)

At close: 4:00PM EST

In The Money

Show:ListStraddle

Strike:320.00

CallsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIA210305C00320000	2021-02-26 3:53PM EST	2021-03-05	0.63	0.51	0.65	-1.37	-68.50%	846	1,549	23.68%
DIA210312C00320000	2021-02-26 4:03PM EST	2021-03-12	1.41	1.18	1.51	-1.66	-54.07%	33	100	21.77%
DIA210319C00320000	2021-02-26 3:59PM EST	2021-03-19	1.92	1.75	2.09	-1.70	-46.96%	380	2,979	20.18%
DIA210326C00320000	2021-02-26 3:18PM EST	2021-03-26	2.50	2.30	2.68	-1.60	-39.02%	1,075	1,122	19.53%
DIA210331C00320000	2021-02-26 3:54PM EST	2021-03-31	3.39	2.63	3.10	-1.31	-27.87%	52	823	19.30%
DIA210401C00320000	2021-02-25 2:37PM EST	2021-04-01	4.70	2.70	3.20	0.00	-	12	20	19.32%
DIA210416C00320000	2021-02-26 4:10PM EST	2021-04-16	3.99	3.90	4.35	-2.26	-36.16%	288	919	18.93%
DIA210618C00320000	2021-02-26 2:54PM EST	2021-06-18	8.30	8.00	8.60	-2.80	-25.23%	481	2,600	19.08%
DIA210630C00320000	2021-02-26 3:59PM EST	2021-06-30	9.00	8.35	9.25	-2.55	-22.08%	11	273	19.07%
DIA210917C00320000	2021-02-24 2:03PM EST	2021-09-17	13.24	12.15	13.45	-3.93	-22.89%	1	198	19.54%
DIA210930C00320000	2021-02-25 3:47PM EST	2021-09-30	14.10	12.25	13.85	-1.97	-12.26%	3	369	19.37%
DIA211231C00320000	2021-02-24 2:17PM EST	2021-12-31	21.69	15.55	17.45	0.00	-	1	152	19.41%
DIA220121C00320000	2021-02-26 12:39PM EST	2022-01-21	18.50	16.00	18.15	-1.25	-6.33%	6	667	19.38%
DIA220617C00320000	2021-02-26 2:34PM EST	2022-06-17	22.20	20.35	23.10	-4.40	-16.54%	19	218	19.62%
DIA220916C00320000	2021-01-21 2:36PM EST	2022-09-16	25.55	25.40	28.55	0.00	-	2	2	21.52%
DIA230120C00320000	2021-02-25 1:13PM EST	2023-01-20	28.00	26.00	28.65	-1.90	-6.35%	4	1,061	19.52%

PutsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIA210305P00320000	2021-02-26 12:17PM EST	2021-03-05	7.87	10.65	12.25	+0.58	+7.96%	23	99	33.67%
DIA210312P00320000	2021-02-26 12:02PM EST	2021-03-12	10.00	11.35	12.90	+1.80	+21.95%	5	39	26.43%
DIA210319P00320000	2021-02-26 2:53PM EST	2021-03-19	11.50	12.55	13.90	+1.85	+19.17%	44	272	25.43%
DIA210326P00320000	2021-02-26 10:17AM EST	2021-03-26	12.55	13.20	14.65	+3.05	+32.11%	1	56	24.41%
DIA210331P00320000	2021-02-25 12:05PM EST	2021-03-31	11.50	13.40	15.20	0.00	-	9	30	24.10%
DIA210401P00320000	2021-02-26 12:25PM EST	2021-04-01	12.00	13.50	15.30	+2.93	+32.30%	8	6	24.02%
DIA210416P00320000	2021-02-26 2:15PM EST	2021-04-16	15.59	14.85	16.45	+3.81	+32.34%	64	75	22.70%
DIA210618P00320000	2021-02-26 10:42AM EST	2021-06-18	19.30	19.90	21.50	+1.40	+7.82%	27	336	22.65%
DIA210630P00320000	2021-02-25 11:37AM EST	2021-06-30	18.10	20.55	22.00	0.00	-	15	134	22.23%
DIA210917P00320000	2021-02-22 10:54AM EST	2021-09-17	22.80	25.40	27.00	0.00	-	5	16	22.86%
DIA210930P00320000	2021-02-25 12:41PM EST	2021-09-30	27.00	25.65	27.65	+3.75	+16.13%	2	31	22.85%
DIA211231P00320000	2021-02-17 3:59PM EST	2021-12-31	27.15	29.90	32.10	0.00	-	-	4	23.07%
DIA220121P00320000	2021-02-25 12:27PM EST	2022-01-21	28.55	30.50	32.95	0.00	-	776	811	23.04%
DIA220617P00320000	2021-02-26 2:34PM EST	2022-06-17	38.00	36.45	39.50	+3.20	+9.20%	19	10	23.81%
DIA220916P00320000	2021-02-05 9:30AM EST	2022-09-16	40.00	38.85	43.15	0.00	-	1	53	24.19%
DIA230120P00320000	2021-02-24 3:45PM EST	2023-01-20	40.30	42.50	47.10	0.00	-	24	63	24.21%