SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
315.24+5.66 (+1.83%)
At close: 4:00PM EST
Strike:330.00
CallsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA210312C00330000 | 2021-03-05 3:52PM EST | 2021-03-12 | 0.14 | 0.04 | 0.19 | +0.05 | +55.56% | 317 | 0 | 21.78% |
| DIA210319C00330000 | 2021-03-05 3:52PM EST | 2021-03-19 | 0.39 | 0.25 | 0.47 | +0.15 | +62.50% | 5,605 | 36,622 | 18.19% |
| DIA210326C00330000 | 2021-03-05 3:57PM EST | 2021-03-26 | 0.72 | 0.40 | 0.93 | +0.23 | +46.94% | 6 | 108 | 17.82% |
| DIA210331C00330000 | 2021-03-05 3:46PM EST | 2021-03-31 | 0.94 | 0.77 | 1.08 | +0.40 | +74.07% | 29 | 213 | 16.74% |
| DIA210401C00330000 | 2021-03-04 1:59PM EST | 2021-04-01 | 0.95 | 0.87 | 1.26 | +0.35 | +58.33% | 10 | 176 | 17.29% |
| DIA210409C00330000 | 2021-03-04 1:17PM EST | 2021-04-09 | 0.98 | 1.32 | 1.76 | 0.00 | - | - | - | 17.08% |
| DIA210416C00330000 | 2021-03-05 4:11PM EST | 2021-04-16 | 1.80 | 1.75 | 2.13 | +0.44 | +32.35% | 51 | 571 | 16.79% |
| DIA210521C00330000 | 2021-03-04 3:36PM EST | 2021-05-21 | 3.05 | 3.85 | 4.85 | 0.00 | - | 41 | 139 | 18.12% |
| DIA210618C00330000 | 2021-03-05 3:53PM EST | 2021-06-18 | 6.05 | 5.55 | 6.35 | +1.65 | +37.50% | 32 | 1,647 | 17.98% |
| DIA210630C00330000 | 2021-03-03 11:35AM EST | 2021-06-30 | 6.45 | 5.95 | 7.05 | -0.04 | -0.62% | 3 | 0 | 18.10% |
| DIA210917C00330000 | 2021-03-05 3:11PM EST | 2021-09-17 | 10.10 | 9.75 | 10.80 | +1.50 | +17.44% | 118 | 209 | 18.27% |
| DIA210930C00330000 | 2021-03-04 1:48PM EST | 2021-09-30 | 8.05 | 9.75 | 11.75 | 0.00 | - | 6 | 94 | 18.73% |
| DIA211231C00330000 | 2021-02-25 9:46AM EST | 2021-12-31 | 16.50 | 13.00 | 15.40 | 0.00 | - | 1 | 0 | 18.87% |
| DIA220121C00330000 | 2021-03-05 3:57PM EST | 2022-01-21 | 14.95 | 13.45 | 16.15 | +3.02 | +25.31% | 7 | 1,865 | 18.89% |
| DIA220617C00330000 | 2021-02-19 3:55PM EST | 2022-06-17 | 19.30 | 17.40 | 21.00 | 0.00 | - | 1 | 294 | 19.08% |
| DIA220916C00330000 | 2021-02-05 10:54AM EST | 2022-09-16 | 20.50 | 19.50 | 23.70 | 0.00 | - | 7 | 8 | 19.19% |
| DIA230120C00330000 | 2021-03-04 2:10PM EST | 2023-01-20 | 21.65 | 22.50 | 26.35 | 0.00 | - | 2 | 121 | 18.88% |
PutsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA210312P00330000 | 2021-03-05 3:43PM EST | 2021-03-12 | 14.80 | 13.90 | 15.45 | -6.95 | -31.95% | 25 | 13 | 29.74% |
| DIA210319P00330000 | 2021-03-05 3:20PM EST | 2021-03-19 | 16.55 | 14.80 | 16.50 | -5.70 | -25.62% | 6 | 114 | 27.52% |
| DIA210326P00330000 | 2021-02-18 11:06AM EST | 2021-03-26 | 17.90 | 15.25 | 16.70 | 0.00 | - | 2 | 1 | 23.15% |
| DIA210331P00330000 | 2021-03-05 3:11PM EST | 2021-03-31 | 17.10 | 15.25 | 17.20 | +0.10 | +0.59% | 11 | 137 | 22.76% |
| DIA210401P00330000 | 2021-02-26 10:23AM EST | 2021-04-01 | 20.56 | 15.35 | 17.30 | 0.00 | - | 2 | 1 | 22.71% |
| DIA210409P00330000 | 2021-03-05 3:51PM EST | 2021-04-09 | 16.84 | 15.80 | 17.70 | -1.01 | -5.66% | 1 | - | 21.19% |
| DIA210416P00330000 | 2021-03-05 2:34PM EST | 2021-04-16 | 18.45 | 16.40 | 18.20 | +1.56 | +9.24% | 1 | 0 | 20.76% |
| DIA210521P00330000 | 2021-03-04 12:11PM EST | 2021-05-21 | 20.95 | 19.15 | 21.05 | 0.00 | - | 1 | 24 | 20.94% |
| DIA210618P00330000 | 2021-03-04 1:24PM EST | 2021-06-18 | 27.00 | 21.45 | 23.05 | 0.00 | - | 8 | 469 | 21.12% |
| DIA210630P00330000 | 2021-03-05 9:38AM EST | 2021-06-30 | 25.35 | 22.05 | 23.80 | +1.55 | +6.51% | 7 | 311 | 21.11% |
| DIA210917P00330000 | 2021-03-01 11:29AM EST | 2021-09-17 | 27.32 | 26.85 | 28.55 | 0.00 | - | 10 | 0 | 21.64% |
| DIA210930P00330000 | 2021-01-19 12:10AM EST | 2021-09-30 | 32.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIA211231P00330000 | 2021-02-17 3:59PM EST | 2021-12-31 | 32.29 | 31.20 | 34.00 | 0.00 | - | - | 0 | 22.30% |
| DIA220121P00330000 | 2021-02-24 11:39AM EST | 2022-01-21 | 32.25 | 31.80 | 34.80 | 0.00 | - | 2 | 0 | 22.24% |
| DIA220617P00330000 | 2021-02-25 12:51PM EST | 2022-06-17 | 40.01 | 37.45 | 41.30 | 0.00 | - | 9 | 22 | 23.01% |
| DIA220916P00330000 | 2021-02-22 1:55PM EST | 2022-09-16 | 42.80 | 40.50 | 45.00 | 0.00 | - | 2 | 10 | 23.43% |
| DIA230120P00330000 | 2021-01-27 3:05PM EST | 2023-01-20 | 55.20 | 48.00 | 52.75 | 0.00 | - | 2 | 69 | 25.67% |
© 2021 Verizon Media. All rights reserved.
