U.S. markets closed

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
315.24+5.66 (+1.83%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Strike:335.00
CallsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA210312C003350002021-03-05 3:38PM EST2021-03-120.020.000.10-0.04-66.67%5910324.41%
DIA210319C003350002021-03-05 2:20PM EST2021-03-190.120.100.18+0.06+100.00%1469518.36%
DIA210326C003350002021-03-05 3:55PM EST2021-03-260.310.180.42+0.11+55.00%68917.65%
DIA210331C003350002021-03-05 1:22PM EST2021-03-310.370.250.58+0.11+42.31%1860617.07%
DIA210401C003350002021-03-05 10:43AM EST2021-04-010.340.290.66+0.04+13.33%36217.31%
DIA210409C003350002021-03-04 11:45AM EST2021-04-090.690.600.820.00-13216.05%
DIA210416C003350002021-03-05 3:55PM EST2021-04-161.010.891.19+0.31+44.29%1095,06016.31%
DIA210423C003350002021-03-05 12:46PM EST2021-04-231.201.231.70-0.12-9.09%1116.95%
DIA210521C003350002021-03-05 1:50PM EST2021-05-212.702.493.45+0.55+25.58%253617.75%
DIA210618C003350002021-03-05 3:58PM EST2021-06-184.303.904.75+0.12+2.87%1427517.57%
DIA210630C003350002021-03-02 1:06PM EST2021-06-304.904.355.400.00-1517217.72%
DIA210917C003350002021-03-05 3:43PM EST2021-09-178.537.809.00+1.86+27.89%714218.04%
DIA210930C003350002021-03-05 3:54PM EST2021-09-309.407.859.80+0.75+8.67%710718.38%
DIA211231C003350002021-03-04 10:15AM EST2021-12-3111.1710.9513.350.00-153818.58%
DIA220121C003350002021-03-04 2:29PM EST2022-01-2110.2011.3514.050.00-215518.57%
DIA220617C003350002021-03-04 12:45PM EST2022-06-1714.7515.3018.850.00-113618.83%
DIA220916C003350002021-03-04 1:52PM EST2022-09-1617.5017.5021.550.00-12118.99%
DIA230120C003350002021-03-03 3:57PM EST2023-01-2021.0020.0024.200.00-44018.70%
PutsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA210312P003350002021-03-03 1:20PM EST2021-03-1219.2018.7520.500.00--037.16%
DIA210319P003350002021-03-05 3:35PM EST2021-03-1920.7519.5020.95-5.50-20.95%2828.98%
DIA210326P003350002021-02-16 12:05AM EST2021-03-2622.1519.7021.450.00--126.22%
DIA210331P003350002021-03-04 2:04PM EST2021-03-3129.7119.5021.950.00-201025.76%
DIA210401P003350002021-02-25 10:50AM EST2021-04-0119.0019.6021.900.00--125.04%
DIA210409P003350002021-03-05 3:51PM EST2021-04-0920.9819.9522.10-1.11-5.02%1222.66%
DIA210416P003350002021-03-05 3:37PM EST2021-04-1621.6020.4022.45-8.55-28.36%501121.79%
DIA210521P003350002021-02-22 11:15AM EST2021-05-2124.4522.7024.850.00--5021.28%
DIA210618P003350002021-03-02 9:48AM EST2021-06-1825.6524.8026.600.00-21921.19%
DIA210630P003350002021-03-05 3:58PM EST2021-06-3026.2025.3027.25+1.70+6.94%51021.09%
DIA210917P003350002021-02-08 12:11PM EST2021-09-1733.1029.8531.700.00-1021.46%
DIA210930P003350002020-11-17 9:52AM EST2021-09-3048.0542.7544.950.00-161235.02%
DIA220121P003350002021-03-02 10:55AM EST2022-01-2136.4034.6037.750.00-113222.03%
DIA220617P003350002020-12-28 11:58AM EST2022-06-1749.6550.0555.050.00-74030.46%
DIA230120P003350002021-03-03 12:45PM EST2023-01-2050.3547.0051.750.00-65523.27%