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:325.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA210305C003250002021-02-26 3:02PM EST2021-03-050.290.150.32-0.39-57.35%9822725.78%
DIA210312C003250002021-02-26 2:12PM EST2021-03-120.680.460.75-0.52-43.33%2813921.85%
DIA210319C003250002021-02-26 3:59PM EST2021-03-191.000.901.14-0.85-45.95%2712,89920.06%
DIA210326C003250002021-02-26 1:11PM EST2021-03-261.771.221.53-0.74-29.48%615719.12%
DIA210331C003250002021-02-26 3:55PM EST2021-03-311.931.501.84-1.03-34.80%5643818.81%
DIA210401C003250002021-02-26 1:57PM EST2021-04-012.031.561.92-1.09-34.94%151618.84%
DIA210416C003250002021-02-26 2:54PM EST2021-04-162.752.462.86-1.50-35.29%4947318.43%
DIA210521C003250002021-02-26 2:24PM EST2021-05-215.254.505.30-1.70-24.46%952618.95%
DIA210618C003250002021-02-26 1:06PM EST2021-06-186.805.956.70-1.80-20.93%1179818.67%
DIA210630C003250002021-02-25 3:08PM EST2021-06-309.206.407.300.00-5858518.65%
DIA210917C003250002021-02-22 2:41PM EST2021-09-1712.8510.0511.250.00-1022119.09%
DIA210930C003250002021-02-24 2:19PM EST2021-09-3012.8010.2011.75-2.55-16.61%64519.05%
DIA220121C003250002021-02-23 11:02AM EST2022-01-2117.3013.9015.900.00-71,04419.06%
DIA220617C003250002021-02-18 11:22AM EST2022-06-1724.4018.1020.800.00-18119.35%
DIA220916C003250002021-01-22 10:56AM EST2022-09-1622.1021.8026.150.00-51221.22%
DIA230120C003250002021-02-25 12:27PM EST2023-01-2027.8022.0026.400.00-15119.33%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA210305P003250002021-02-25 3:22PM EST2021-03-0511.3015.1517.000.00-121939.80%
DIA210312P003250002021-02-26 2:56PM EST2021-03-1214.2315.5017.30+1.88+15.22%3728.97%
DIA210319P003250002021-02-26 3:10PM EST2021-03-1914.4916.5518.25+1.69+13.20%2614727.85%
DIA210326P003250002021-02-18 3:10PM EST2021-03-2613.5017.0018.650.00-1125.49%
DIA210331P003250002021-02-22 10:51AM EST2021-03-3113.1317.0519.150.00-22525.10%
DIA210401P003250002021-02-16 9:30AM EST2021-04-0113.0217.1019.250.00--125.04%
DIA210416P003250002021-02-26 9:46AM EST2021-04-1615.8718.1520.15+1.12+7.59%4823.14%
DIA210618P003250002021-02-26 1:06PM EST2021-06-1822.3022.9524.45+5.10+29.65%7828322.16%
DIA210630P003250002021-02-26 9:34AM EST2021-06-3021.8523.5025.15+1.40+6.85%12635922.08%
DIA210917P003250002021-01-29 12:50PM EST2021-09-1737.8228.2530.100.00-12122.81%
DIA210930P003250002021-02-05 2:26PM EST2021-09-3028.5028.4030.550.00-606622.60%
DIA211231P003250002021-01-21 11:18AM EST2021-12-3132.7029.7031.650.00-2019.90%
DIA220121P003250002021-02-25 12:48PM EST2022-01-2130.4033.2035.800.00-567922.84%
DIA220617P003250002021-01-21 11:09AM EST2022-06-1738.1035.8038.950.00-44321.23%
DIA230120P003250002021-02-12 11:46AM EST2023-01-2045.1545.0049.850.00-2324.02%