Log in

NYSEARCA:DIASPDR Dow Jones Industrial Average ETF Trust Options Chain and Prices

$244.88
-0.14 (-0.06 %)
(As of 05/22/2020 04:00 PM ET)
Add
Today's Range
$243.17
Now: $244.88
$245.10
50-Day Range
$209.10
MA: $235.18
$245.73
52-Week Range
$182.10
Now: $244.88
$295.87
Volume2.52 million shs
Average Volume6.19 million shs
Market Capitalization$19.38 billion
P/E RatioN/A
Dividend Yield2.40%
BetaN/A

Options Chain

SPDR Dow Jones Industrial Average ETF Trust (NYSEARCA:DIA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$315.00$0.015Call000.643059 (-0.086556)0.002694
5/29/2020$310.00$0.015Call000.607175 (-0.08451)0.002871
5/29/2020$305.00$0.015Call000.561725 (-0.090423)0.002691
5/29/2020$300.00$0.015Call020.523727 (-0.083304)0.002866
5/29/2020$295.00$0.015Call0430.484797 (-0.086687)0.003074
5/29/2020$290.00$0.015Call0230.444868 (+0.062056)0.003323
5/29/2020$285.00$0.015Call0150.403802 (-0.071296)0.003626
5/29/2020$280.00$0.005Call0960.325745 (+0.022228)0.001598
5/29/2020$275.00$0.005Call20472 (-1)0.285819 (-0.099044)0.001803
5/29/2020$270.00$0.015Call040 (+7)0.272944 (-0.016118)0.005168
5/29/2020$265.00$0.015Call3635 (+7)0.226187 (-0.034751)0.006125
5/29/2020$261.00$0.045Call064 (+30)0.216079 (-0.018669)0.017206
5/29/2020$260.00$0.035Call5614 (-1)0.197757 (-0.031354)0.014865
5/29/2020$259.00$0.060Call5160.20241 (-0.020723)0.02354
5/29/2020$258.00$0.080Call351 (+25)0.199912 (-0.028571)0.030672
5/29/2020$257.00$0.115Call455 (+15)0.200293 (-0.026562)0.04205
5/29/2020$256.00$0.125Call9125 (+84)0.190234 (-0.028624)0.047246
5/29/2020$255.00$0.240Call653370 (+112)0.203886 (-0.022676)0.07784
5/29/2020$254.00$0.315Call98135 (+40)0.202332 (-0.01925)0.098414
5/29/2020$253.00$0.410Call8380 (+33)0.200729 (-0.020165)0.123174
5/29/2020$252.00$0.520Call125116 (+28)0.197926 (-0.021989)0.151134
5/29/2020$251.00$0.785Call26331 (+45)0.208948 (-0.014817)0.20094
5/29/2020$250.00$1.005Call1,5941,983 (+237)0.209652 (-0.020483)0.242633
5/29/2020$249.00$1.270Call91173 (+17)0.210476 (-0.014526)0.288591
5/29/2020$248.00$1.630Call238181 (-1)0.215109 (-0.012811)0.340984
5/29/2020$247.00$2.055Call60207 (+18)0.220467 (-0.011242)0.394831
5/29/2020$246.00$2.510Call175219 (-7)0.223915 (-0.011698)0.447753
5/29/2020$245.00$3.050Call1,125683 (+9)0.229717 (-0.00791)0.500324
5/29/2020$244.00$3.650Call30787 (+7)0.236183 (-0.005475)0.550419
5/29/2020$243.00$4.300Call23068 (-7)0.242875 (-0.001484)0.597252
5/29/2020$242.00$5.000Call32140 (+16)0.250153 (+0.000682)0.640242
5/29/2020$241.00$5.725Call1364 (-1)0.256395 (+0.004661)0.68005
5/29/2020$240.00$6.475Call73355 (+2)0.261804 (+0.006797)0.71688
5/29/2020$239.00$7.275Call1058 (+1)0.268891 (+0.011335)0.749074
5/29/2020$237.50$8.525Call1366 (-3)0.279757 (+0.016764)0.790879
5/29/2020$236.00$9.775Call4141 (-4)0.285156 (+0.012073)0.830295
5/29/2020$235.00$10.675Call42200.293637 (+0.018329)0.849274
5/29/2020$234.00$11.575Call5260.30034 (+0.022311)0.867298
5/29/2020$232.50$12.950Call145 (-1)0.310514 (+0.031666)0.890305
5/29/2020$231.00$14.350Call0390.320904 (+0.049484)0.909135
5/29/2020$230.00$15.300Call22139 (+5)0.329009 (+0.053513)0.919075
5/29/2020$229.00$16.275Call11 (-1)0.341106 (+0.108061)0.925511
5/29/2020$227.50$17.725Call011 (+1)0.355228 (+0.188608)0.935906
5/29/2020$226.00$19.175Call0670.3672180.945569
5/29/2020$225.00$20.150Call10510.3762630.950644
5/29/2020$224.00$21.125Call000.3844740.955496
5/29/2020$222.50$22.600Call6080.3994370.960834
5/29/2020$221.00$24.100Call4100.4224450.96273
5/29/2020$220.00$25.100Call0710.4377690.963893
5/29/2020$219.00$26.075Call000.4432130.96789
5/29/2020$215.00$30.050Call0460.4918140.974102
5/29/2020$210.00$35.050Call1180.566220.977194
5/29/2020$205.00$40.075Call0160.6590210.976895
5/29/2020$200.00$45.050Call120.718863 (-0.041673)0.981397
5/29/2020$199.00$46.050Call000.7324780.981961
5/29/2020$198.00$47.050Call000.7478280.982301
5/29/2020$197.00$48.050Call000.7632230.982629
5/29/2020$196.00$49.050Call000.7786660.982946
5/29/2020$195.00$50.050Call000.7972690.982922
5/29/2020$194.00$51.050Call000.8097020.983549
5/29/2020$193.00$52.050Call000.8252950.983836
5/29/2020$190.00$55.050Call000.8771110.984215
5/29/2020$185.00$60.050Call000.9600590.985209
5/29/2020$180.00$65.050Call001.044310.986124
5/29/2020$175.00$70.050Call001.130910.986914
5/29/2020$170.00$75.050Call001.220480.987581
5/29/2020$165.00$80.050Call001.312990.988163
5/29/2020$160.00$85.050Call001.407960.988705
5/29/2020$155.00$90.050Call001.469560.990589
5/29/2020$150.00$95.050Call001.596220.99004
5/29/2020$145.00$100.050Call001.689920.99077
5/29/2020$140.00$105.050Call001.762070.992097
5/29/2020$135.00$110.050Call001.866070.992525
5/29/2020$130.00$115.050Call001.973790.992923
5/29/2020$125.00$120.050Call002.085570.993296
5/29/2020$120.00$125.050Call002.201780.993645
5/29/2020$315.00$69.950Put00
5/29/2020$310.00$64.950Put00
5/29/2020$305.00$59.950Put00
5/29/2020$300.00$54.950Put00
5/29/2020$295.00$49.950Put00
5/29/2020$290.00$44.950Put00
5/29/2020$285.00$39.950Put00
5/29/2020$280.00$34.950Put016
5/29/2020$275.00$29.950Put09
5/29/2020$270.00$24.950Put05
5/29/2020$265.00$19.950Put049
5/29/2020$261.00$16.000Put01
5/29/2020$260.00$15.000Put61120
5/29/2020$259.00$14.025Put00
5/29/2020$258.00$13.050Put08
5/29/2020$257.00$12.075Put00
5/29/2020$256.00$11.100Put1203
5/29/2020$255.00$10.200Put279 (+11)0.164251 (-0.124263)-0.96383
5/29/2020$254.00$9.250Put027 (+26)0.16474 (-0.113616)-0.945299
5/29/2020$253.00$8.350Put33 (+2)0.171771 (-0.106389)-0.914399
5/29/2020$252.00$7.500Put07 (+7)0.180532 (-0.093318)-0.873958
5/29/2020$251.00$6.725Put616 (+7)0.18852 (-0.080643)-0.824437
5/29/2020$250.00$5.950Put25137 (-8)0.193615 (-0.062787)-0.777835
5/29/2020$249.00$5.225Put512 (+1)0.195264 (-0.068219)-0.727082
5/29/2020$248.00$4.625Put18160.204639 (-0.058258)-0.667488
5/29/2020$247.00$4.025Put2442 (+19)0.20874 (-0.05279)-0.612348
5/29/2020$246.00$3.500Put126274 (+48)0.212646 (-0.052693)-0.555353
5/29/2020$245.00$3.035Put6581,005 (+205)0.22108 (-0.047872)-0.500162
5/29/2020$244.00$2.630Put1,2122,015 (+529)0.224609 (-0.045127)-0.447915
5/29/2020$243.00$2.310Put335133 (+40)0.233154 (-0.03873)-0.399184
5/29/2020$242.00$1.905Put181212 (+57)0.235229 (-0.045054)-0.350224
5/29/2020$241.00$1.675Put70195 (+14)0.241211 (-0.045517)-0.310387
5/29/2020$240.00$1.425Put384470 (+25)0.245423 (-0.042529)-0.271136
5/29/2020$239.00$1.255Put1,4801,636 (+6)0.256445 (-0.031455)-0.239416
5/29/2020$237.50$1.005Put78285 (+11)0.26473 (-0.039345)-0.196299
5/29/2020$236.00$0.765Put48332 (-1)0.269034 (-0.043097)-0.15545
5/29/2020$235.00$0.650Put269526 (+37)0.276953 (-0.033342)-0.134002
5/29/2020$234.00$0.555Put102140 (+24)0.281191 (-0.03719)-0.11594
5/29/2020$232.50$0.410Put21188 (+22)0.28309 (-0.041786)-0.089008
5/29/2020$231.00$0.290Put7256 (+5)0.289234 (-0.037571)-0.066093
5/29/2020$230.00$0.275Put9503,225 (+152)0.30091 (-0.03858)-0.060991
5/29/2020$229.00$0.235Put260170 (+47)0.304273 (-0.042454)-0.05237
5/29/2020$227.50$0.165Put39163 (+1)0.306137 (-0.05077)-0.038037
5/29/2020$226.00$0.140Put92200.322242 (-0.035423)-0.03193
5/29/2020$225.00$0.120Put1,253383 (+4)0.328254 (-0.031549)-0.027376
5/29/2020$224.00$0.095Put607575 (+547)0.327375 (-0.037521)-0.022322
5/29/2020$222.50$0.075Put21200.335043 (-0.046083)-0.017431
5/29/2020$221.00$0.065Put21160.34925 (-0.041427)-0.014686
5/29/2020$220.00$0.060Put576070.360938 (-0.018183)-0.013593
5/29/2020$219.00$0.055Put9310.371125 (-0.017209)-0.012135
5/29/2020$215.00$0.040Put12431 (-8)0.404687 (-0.033756)-0.008521
5/29/2020$210.00$0.025Put1460 (+149)0.445703 (-0.025912)-0.005057
5/29/2020$205.00$0.030Put10104 (+10)0.516797 (-0.052218)-0.005102
5/29/2020$200.00$0.035Put208360.590625 (+0.038016)-0.005197
5/29/2020$199.00$0.030Put0250.596289 (-0.051764)-0.004461
5/29/2020$198.00$0.035Put26280.618164 (-0.044733)-0.005029
5/29/2020$197.00$0.030Put0220.624414 (-0.052545)-0.004365
5/29/2020$196.00$0.030Put020.636914 (-0.051764)-0.004192
5/29/2020$195.00$0.030Put1250.650781 (-0.050939)-0.004123
5/29/2020$194.00$0.030Put04120.665039 (-0.050201)-0.00408
5/29/2020$193.00$0.035Put361910.686914 (-0.040826)-0.004567
5/29/2020$190.00$0.025Put05890.705469 (-0.062401)-0.003237
5/29/2020$185.00$0.025Put01840.771094 (-0.066006)-0.002994
5/29/2020$180.00$0.015Put54950.79005 (-0.117061)-0.001697
5/29/2020$175.00$0.025Put11460.905943 (-0.073108)-0.002559
5/29/2020$170.00$0.010Put0870.906422 (-0.147618)-0.001034
5/29/2020$165.00$0.020Put0521.02475 (-0.105281)-0.001814
5/29/2020$160.00$0.020Put0171.09659 (-0.111436)-0.001656
5/29/2020$155.00$0.020Put0451.18024 (-0.110692)-0.001653
5/29/2020$150.00$0.005Put03431.1375 (-0.23649)-0.000532
5/29/2020$145.00$0.015Put01011.3142 (-0.146317)-0.001112
5/29/2020$140.00$0.015Put061.39884 (-0.143157)-0.00105
5/29/2020$135.00$0.015Put0421.48242 (-0.162544)-0.000947
5/29/2020$130.00$0.015Put0161.58024 (-0.154195)-0.000966
5/29/2020$125.00$0.015Put05641.66816 (-0.165029)-0.000851
5/29/2020$120.00$0.015Put0411.77197 (-0.166547)-0.000854
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/24/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.