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
Strike:325.00
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA210305C00325000 | 2021-02-26 3:02PM EST | 2021-03-05 | 0.29 | 0.15 | 0.32 | -0.39 | -57.35% | 98 | 227 | 25.78% |
| DIA210312C00325000 | 2021-02-26 2:12PM EST | 2021-03-12 | 0.68 | 0.46 | 0.75 | -0.52 | -43.33% | 28 | 139 | 21.85% |
| DIA210319C00325000 | 2021-02-26 3:59PM EST | 2021-03-19 | 1.00 | 0.90 | 1.14 | -0.85 | -45.95% | 271 | 2,899 | 20.06% |
| DIA210326C00325000 | 2021-02-26 1:11PM EST | 2021-03-26 | 1.77 | 1.22 | 1.53 | -0.74 | -29.48% | 6 | 157 | 19.12% |
| DIA210331C00325000 | 2021-02-26 3:55PM EST | 2021-03-31 | 1.93 | 1.50 | 1.84 | -1.03 | -34.80% | 56 | 438 | 18.81% |
| DIA210401C00325000 | 2021-02-26 1:57PM EST | 2021-04-01 | 2.03 | 1.56 | 1.92 | -1.09 | -34.94% | 15 | 16 | 18.84% |
| DIA210416C00325000 | 2021-02-26 2:54PM EST | 2021-04-16 | 2.75 | 2.46 | 2.86 | -1.50 | -35.29% | 49 | 473 | 18.43% |
| DIA210521C00325000 | 2021-02-26 2:24PM EST | 2021-05-21 | 5.25 | 4.50 | 5.30 | -1.70 | -24.46% | 95 | 26 | 18.95% |
| DIA210618C00325000 | 2021-02-26 1:06PM EST | 2021-06-18 | 6.80 | 5.95 | 6.70 | -1.80 | -20.93% | 11 | 798 | 18.67% |
| DIA210630C00325000 | 2021-02-25 3:08PM EST | 2021-06-30 | 9.20 | 6.40 | 7.30 | 0.00 | - | 58 | 585 | 18.65% |
| DIA210917C00325000 | 2021-02-22 2:41PM EST | 2021-09-17 | 12.85 | 10.05 | 11.25 | 0.00 | - | 10 | 221 | 19.09% |
| DIA210930C00325000 | 2021-02-24 2:19PM EST | 2021-09-30 | 12.80 | 10.20 | 11.75 | -2.55 | -16.61% | 6 | 45 | 19.05% |
| DIA220121C00325000 | 2021-02-23 11:02AM EST | 2022-01-21 | 17.30 | 13.90 | 15.90 | 0.00 | - | 7 | 1,044 | 19.06% |
| DIA220617C00325000 | 2021-02-18 11:22AM EST | 2022-06-17 | 24.40 | 18.10 | 20.80 | 0.00 | - | 1 | 81 | 19.35% |
| DIA220916C00325000 | 2021-01-22 10:56AM EST | 2022-09-16 | 22.10 | 21.80 | 26.15 | 0.00 | - | 5 | 12 | 21.22% |
| DIA230120C00325000 | 2021-02-25 12:27PM EST | 2023-01-20 | 27.80 | 22.00 | 26.40 | 0.00 | - | 1 | 51 | 19.33% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA210305P00325000 | 2021-02-25 3:22PM EST | 2021-03-05 | 11.30 | 15.15 | 17.00 | 0.00 | - | 12 | 19 | 39.80% |
| DIA210312P00325000 | 2021-02-26 2:56PM EST | 2021-03-12 | 14.23 | 15.50 | 17.30 | +1.88 | +15.22% | 3 | 7 | 28.97% |
| DIA210319P00325000 | 2021-02-26 3:10PM EST | 2021-03-19 | 14.49 | 16.55 | 18.25 | +1.69 | +13.20% | 26 | 147 | 27.85% |
| DIA210326P00325000 | 2021-02-18 3:10PM EST | 2021-03-26 | 13.50 | 17.00 | 18.65 | 0.00 | - | 1 | 1 | 25.49% |
| DIA210331P00325000 | 2021-02-22 10:51AM EST | 2021-03-31 | 13.13 | 17.05 | 19.15 | 0.00 | - | 2 | 25 | 25.10% |
| DIA210401P00325000 | 2021-02-16 9:30AM EST | 2021-04-01 | 13.02 | 17.10 | 19.25 | 0.00 | - | - | 1 | 25.04% |
| DIA210416P00325000 | 2021-02-26 9:46AM EST | 2021-04-16 | 15.87 | 18.15 | 20.15 | +1.12 | +7.59% | 4 | 8 | 23.14% |
| DIA210618P00325000 | 2021-02-26 1:06PM EST | 2021-06-18 | 22.30 | 22.95 | 24.45 | +5.10 | +29.65% | 78 | 283 | 22.16% |
| DIA210630P00325000 | 2021-02-26 9:34AM EST | 2021-06-30 | 21.85 | 23.50 | 25.15 | +1.40 | +6.85% | 126 | 359 | 22.08% |
| DIA210917P00325000 | 2021-01-29 12:50PM EST | 2021-09-17 | 37.82 | 28.25 | 30.10 | 0.00 | - | 1 | 21 | 22.81% |
| DIA210930P00325000 | 2021-02-05 2:26PM EST | 2021-09-30 | 28.50 | 28.40 | 30.55 | 0.00 | - | 60 | 66 | 22.60% |
| DIA211231P00325000 | 2021-01-21 11:18AM EST | 2021-12-31 | 32.70 | 29.70 | 31.65 | 0.00 | - | 2 | 0 | 19.90% |
| DIA220121P00325000 | 2021-02-25 12:48PM EST | 2022-01-21 | 30.40 | 33.20 | 35.80 | 0.00 | - | 5 | 679 | 22.84% |
| DIA220617P00325000 | 2021-01-21 11:09AM EST | 2022-06-17 | 38.10 | 35.80 | 38.95 | 0.00 | - | 4 | 43 | 21.23% |
| DIA230120P00325000 | 2021-02-12 11:46AM EST | 2023-01-20 | 45.15 | 45.00 | 49.85 | 0.00 | - | 2 | 3 | 24.02% |
© 2021 Verizon Media. All rights reserved.
