NYSEArca - Delayed Quote USD

SPDR Dow Jones Industrial Average ETF Trust (DIA)

384.44 -0.58 (-0.15%)
At close: April 24 at 4:00 PM EDT
382.36 -2.08 (-0.54%)
Pre-Market: 8:26 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DIA240426C00300000 4/15/2024 7:54 PM 300 78.02 0.00 0.00 0.00 0.00% - 1 0.00%
DIA240426C00310000 4/8/2024 4:00 PM 310 79.88 0.00 0.00 0.00 0.00% 1 1 0.00%
DIA240426C00335000 3/15/2024 7:21 PM 335 54.20 43.15 47.20 0.00 0.00% 1 4 0.00%
DIA240426C00340000 4/15/2024 7:54 PM 340 38.31 0.00 0.00 0.00 0.00% 1 1 0.00%
DIA240426C00345000 4/23/2024 6:05 PM 345 40.65 0.00 0.00 0.00 0.00% 2 2 0.00%
DIA240426C00355000 4/24/2024 2:24 PM 355 29.81 0.00 0.00 0.00 0.00% 1 3 0.00%
DIA240426C00360000 4/18/2024 1:47 PM 360 19.35 0.00 0.00 0.00 0.00% 2 15 0.00%
DIA240426C00365000 4/23/2024 7:36 PM 365 20.49 0.00 0.00 0.00 0.00% 2 2 0.00%
DIA240426C00368000 4/19/2024 5:57 PM 368 13.05 0.00 0.00 0.00 0.00% 5 5 0.00%
DIA240426C00369000 4/23/2024 6:05 PM 369 16.70 0.00 0.00 0.00 0.00% 1 2 0.00%
DIA240426C00370000 4/23/2024 4:15 PM 370 15.00 0.00 0.00 0.00 0.00% 60 15 0.00%
DIA240426C00371000 4/19/2024 6:58 PM 371 9.35 0.00 0.00 0.00 0.00% 3 29 0.00%
DIA240426C00372000 4/19/2024 7:13 PM 372 8.80 0.00 0.00 0.00 0.00% 17 58 0.00%
DIA240426C00373000 4/22/2024 3:07 PM 373 8.10 0.00 0.00 0.00 0.00% 32 83 0.00%
DIA240426C00374000 4/24/2024 5:27 PM 374 10.65 0.00 0.00 0.00 0.00% 1 22 0.00%
DIA240426C00375000 4/24/2024 2:42 PM 375 9.53 0.00 0.00 0.00 0.00% 1 64 0.00%
DIA240426C00376000 4/23/2024 4:33 PM 376 9.35 0.00 0.00 0.00 0.00% 3 69 0.00%
DIA240426C00377000 4/23/2024 5:51 PM 377 8.75 0.00 0.00 0.00 0.00% 16 71 0.00%
DIA240426C00377500 4/24/2024 3:03 PM 377.5 6.90 0.00 0.00 0.00 0.00% 1 54 0.00%
DIA240426C00378000 4/24/2024 3:06 PM 378 6.35 0.00 0.00 0.00 0.00% 85 216 0.00%
DIA240426C00379000 4/24/2024 1:59 PM 379 6.30 0.00 0.00 0.00 0.00% 2 515 0.00%
DIA240426C00380000 4/24/2024 6:15 PM 380 5.02 0.00 0.00 0.00 0.00% 57 390 0.00%
DIA240426C00381000 4/24/2024 7:46 PM 381 4.65 0.00 0.00 0.00 0.00% 19 338 0.00%
DIA240426C00382000 4/24/2024 7:49 PM 382 3.75 0.00 0.00 0.00 0.00% 224 636 0.00%
DIA240426C00382500 4/24/2024 7:00 PM 382.5 2.85 0.00 0.00 0.00 0.00% 30 213 0.00%
DIA240426C00383000 4/24/2024 7:53 PM 383 3.05 0.00 0.00 0.00 0.00% 199 294 0.00%
DIA240426C00384000 4/24/2024 8:12 PM 384 1.89 0.00 0.00 0.00 0.00% 436 347 0.00%
DIA240426C00385000 4/24/2024 8:14 PM 385 1.33 0.00 0.00 0.00 0.00% 904 775 0.78%
DIA240426C00386000 4/24/2024 7:55 PM 386 1.35 0.00 0.00 0.00 0.00% 301 422 1.56%
DIA240426C00387000 4/24/2024 7:42 PM 387 0.86 0.00 0.00 0.00 0.00% 138 2,584 3.13%
DIA240426C00387500 4/24/2024 8:05 PM 387.5 0.66 0.00 0.00 0.00 0.00% 24 108 3.13%
DIA240426C00388000 4/24/2024 8:14 PM 388 0.39 0.00 0.00 0.00 0.00% 81 255 3.13%
DIA240426C00389000 4/24/2024 7:58 PM 389 0.36 0.00 0.00 0.00 0.00% 88 2,849 3.13%
DIA240426C00390000 4/24/2024 8:14 PM 390 0.12 0.00 0.00 0.00 0.00% 66 257 6.25%
DIA240426C00391000 4/24/2024 7:58 PM 391 0.15 0.00 0.00 0.00 0.00% 46 370 6.25%
DIA240426C00392000 4/24/2024 7:44 PM 392 0.08 0.00 0.00 0.00 0.00% 18 256 6.25%
DIA240426C00392500 4/24/2024 3:16 PM 392.5 0.04 0.00 0.00 0.00 0.00% 11 926 6.25%
DIA240426C00393000 4/24/2024 3:03 PM 393 0.05 0.00 0.00 0.00 0.00% 3 628 6.25%
DIA240426C00394000 4/23/2024 7:50 PM 394 0.09 0.00 0.00 0.00 0.00% 5 352 6.25%
DIA240426C00395000 4/24/2024 6:15 PM 395 0.02 0.00 0.00 0.00 0.00% 3 349 6.25%
DIA240426C00396000 4/24/2024 1:48 PM 396 0.02 0.00 0.00 0.00 0.00% 6 47 12.50%
DIA240426C00397000 4/18/2024 5:17 PM 397 0.03 0.00 0.00 0.00 0.00% 5 253 12.50%
DIA240426C00397500 4/24/2024 1:47 PM 397.5 0.02 0.00 0.00 0.00 0.00% 1 10 12.50%
DIA240426C00398000 4/24/2024 1:40 PM 398 0.02 0.00 0.00 0.00 0.00% 1 548 12.50%
DIA240426C00399000 4/22/2024 4:15 PM 399 0.02 0.00 0.00 0.00 0.00% 1 92 12.50%
DIA240426C00400000 4/24/2024 3:32 PM 400 0.01 0.00 0.00 0.00 0.00% 1 167 12.50%
DIA240426C00401000 4/24/2024 3:32 PM 401 0.01 0.00 0.00 0.00 0.00% 1 20 12.50%
DIA240426C00402000 4/23/2024 5:04 PM 402 0.01 0.00 0.00 0.00 0.00% 8 16 12.50%
DIA240426C00403000 4/15/2024 7:48 PM 403 0.02 0.00 0.00 0.00 0.00% 2 311 12.50%
DIA240426C00404000 4/17/2024 3:13 PM 404 0.02 0.00 0.00 0.00 0.00% 8 24 12.50%
DIA240426C00405000 4/23/2024 6:38 PM 405 0.02 0.00 0.00 0.00 0.00% 1 180 12.50%
DIA240426C00406000 4/18/2024 1:43 PM 406 0.02 0.00 0.00 0.00 0.00% 1 64 12.50%
DIA240426C00407000 4/11/2024 1:59 PM 407 0.07 0.00 0.00 0.00 0.00% 1 13 12.50%
DIA240426C00408000 4/22/2024 4:17 PM 408 0.01 0.00 0.00 0.00 0.00% 10 21 12.50%
DIA240426C00409000 4/22/2024 1:30 PM 409 0.01 0.00 0.00 0.00 0.00% 12 8 25.00%
DIA240426C00410000 4/18/2024 1:43 PM 410 0.02 0.00 0.00 0.00 0.00% 1 140 25.00%
DIA240426C00415000 4/9/2024 2:08 PM 415 0.04 0.00 0.00 0.00 0.00% 5 102 25.00%
DIA240426C00420000 4/9/2024 2:59 PM 420 0.03 0.00 0.00 0.00 0.00% 1 31 25.00%
DIA240426C00425000 4/19/2024 6:24 PM 425 0.01 0.00 0.00 0.00 0.00% 1 12 25.00%
DIA240426C00440000 4/4/2024 6:10 PM 440 0.02 0.00 0.00 0.00 0.00% 10 10 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DIA240426P00280000 4/16/2024 7:55 PM 280 0.01 0.00 0.00 0.00 0.00% 62 743 50.00%
DIA240426P00285000 4/16/2024 7:22 PM 285 0.02 0.00 0.00 0.00 0.00% 10 394 50.00%
DIA240426P00290000 4/16/2024 7:22 PM 290 0.02 0.00 0.00 0.00 0.00% 25 315 50.00%
DIA240426P00300000 4/15/2024 6:32 PM 300 0.04 0.00 0.00 0.00 0.00% - 15 50.00%
DIA240426P00310000 4/22/2024 1:30 PM 310 0.01 0.00 0.00 0.00 0.00% 20 41 50.00%
DIA240426P00315000 4/22/2024 2:49 PM 315 0.02 0.00 0.00 0.00 0.00% 1 9 50.00%
DIA240426P00320000 4/12/2024 6:27 PM 320 0.10 0.00 0.00 0.00 0.00% 2 4 50.00%
DIA240426P00325000 4/17/2024 5:20 PM 325 0.02 0.00 0.00 0.00 0.00% - 2 50.00%
DIA240426P00330000 4/22/2024 4:49 PM 330 0.02 0.00 0.00 0.00 0.00% 6 154 50.00%
DIA240426P00335000 4/19/2024 7:55 PM 335 0.04 0.00 0.00 0.00 0.00% 1 31 50.00%
DIA240426P00338000 4/19/2024 3:23 PM 338 0.05 0.00 0.00 0.00 0.00% 2 3 50.00%
DIA240426P00340000 4/22/2024 4:48 PM 340 0.02 0.00 0.00 0.00 0.00% 6 59 25.00%
DIA240426P00343000 4/22/2024 1:35 PM 343 0.02 0.00 0.00 0.00 0.00% 1 18 25.00%
DIA240426P00344000 4/24/2024 7:23 PM 344 0.01 0.00 0.00 0.00 0.00% 1 9 25.00%
DIA240426P00345000 4/22/2024 4:00 PM 345 0.02 0.00 0.00 0.00 0.00% 1 28 25.00%
DIA240426P00346000 4/16/2024 5:30 PM 346 0.16 0.00 0.00 0.00 0.00% - 2 25.00%
DIA240426P00348000 4/19/2024 4:19 PM 348 0.09 0.00 0.00 0.00 0.00% 104 105 25.00%
DIA240426P00349000 4/19/2024 2:26 PM 349 0.07 0.00 0.00 0.00 0.00% 4 1 25.00%
DIA240426P00350000 4/24/2024 5:08 PM 350 0.02 0.00 0.00 0.00 0.00% 1 90 25.00%
DIA240426P00352000 4/18/2024 3:34 PM 352 0.10 0.00 0.00 0.00 0.00% - 1 25.00%
DIA240426P00354000 4/16/2024 6:13 PM 354 0.19 0.00 0.00 0.00 0.00% - 2 25.00%
DIA240426P00355000 4/24/2024 7:23 PM 355 0.02 0.00 0.00 0.00 0.00% 1 32 25.00%
DIA240426P00356000 4/16/2024 8:12 PM 356 0.28 0.00 0.00 0.00 0.00% - 1 25.00%
DIA240426P00357000 4/24/2024 3:52 PM 357 0.01 0.00 0.00 0.00 0.00% 2 19 25.00%
DIA240426P00358000 4/22/2024 4:21 PM 358 0.05 0.00 0.00 0.00 0.00% 1 2 25.00%
DIA240426P00359000 4/23/2024 3:21 PM 359 0.02 0.00 0.00 0.00 0.00% 2 4 25.00%
DIA240426P00360000 4/24/2024 7:55 PM 360 0.02 0.00 0.00 0.00 0.00% 1 87 25.00%
DIA240426P00361000 4/24/2024 4:22 PM 361 0.02 0.00 0.00 0.00 0.00% 73 35 25.00%
DIA240426P00362000 4/22/2024 4:15 PM 362 0.07 0.00 0.00 0.00 0.00% 40 70 12.50%
DIA240426P00363000 4/24/2024 7:56 PM 363 0.02 0.00 0.00 0.00 0.00% 391 3,985 12.50%
DIA240426P00364000 4/24/2024 1:53 PM 364 0.02 0.00 0.00 0.00 0.00% 10 24 12.50%
DIA240426P00365000 4/23/2024 7:33 PM 365 0.04 0.00 0.00 0.00 0.00% 3 144 12.50%
DIA240426P00366000 4/23/2024 3:07 PM 366 0.05 0.00 0.00 0.00 0.00% 6 23 12.50%
DIA240426P00367000 4/24/2024 4:52 PM 367 0.02 0.00 0.00 0.00 0.00% 26 123 12.50%
DIA240426P00368000 4/24/2024 5:49 PM 368 0.02 0.00 0.00 0.00 0.00% 4 329 12.50%
DIA240426P00369000 4/24/2024 7:24 PM 369 0.02 0.00 0.00 0.00 0.00% 11 206 12.50%
DIA240426P00370000 4/24/2024 5:29 PM 370 0.04 0.00 0.00 0.00 0.00% 311 1,513 12.50%
DIA240426P00371000 4/24/2024 7:23 PM 371 0.03 0.00 0.00 0.00 0.00% 96 944 12.50%
DIA240426P00372000 4/24/2024 7:45 PM 372 0.04 0.00 0.00 0.00 0.00% 161 1,796 12.50%
DIA240426P00373000 4/24/2024 6:00 PM 373 0.05 0.00 0.00 0.00 0.00% 416 1,796 12.50%
DIA240426P00374000 4/24/2024 7:34 PM 374 0.05 0.00 0.00 0.00 0.00% 162 277 6.25%
DIA240426P00375000 4/24/2024 7:25 PM 375 0.08 0.00 0.00 0.00 0.00% 51 1,068 6.25%
DIA240426P00376000 4/24/2024 7:43 PM 376 0.11 0.00 0.00 0.00 0.00% 89 573 6.25%
DIA240426P00377000 4/24/2024 8:10 PM 377 0.16 0.00 0.00 0.00 0.00% 110 459 6.25%
DIA240426P00377500 4/24/2024 7:24 PM 377.5 0.15 0.00 0.00 0.00 0.00% 173 584 6.25%
DIA240426P00378000 4/24/2024 7:53 PM 378 0.17 0.00 0.00 0.00 0.00% 286 1,654 6.25%
DIA240426P00379000 4/24/2024 7:25 PM 379 0.25 0.00 0.00 0.00 0.00% 627 797 6.25%
DIA240426P00380000 4/24/2024 8:06 PM 380 0.40 0.00 0.00 0.00 0.00% 230 664 3.13%
DIA240426P00381000 4/24/2024 8:08 PM 381 1.25 0.00 0.00 0.00 0.00% 323 489 3.13%
DIA240426P00382000 4/24/2024 7:40 PM 382 0.70 0.00 0.00 0.00 0.00% 469 1,959 3.13%
DIA240426P00382500 4/24/2024 8:05 PM 382.5 0.83 0.00 0.00 0.00 0.00% 182 129 1.56%
DIA240426P00383000 4/24/2024 8:00 PM 383 1.08 0.00 0.00 0.00 0.00% 715 654 1.56%
DIA240426P00384000 4/24/2024 8:12 PM 384 1.57 0.00 0.00 0.00 0.00% 882 297 0.39%
DIA240426P00385000 4/24/2024 8:07 PM 385 1.94 0.00 0.00 0.00 0.00% 319 912 0.00%
DIA240426P00386000 4/24/2024 7:59 PM 386 2.29 0.00 0.00 0.00 0.00% 141 152 0.00%
DIA240426P00387000 4/24/2024 7:25 PM 387 2.70 0.00 0.00 0.00 0.00% 70 112 0.00%
DIA240426P00387500 4/24/2024 6:47 PM 387.5 3.45 0.00 0.00 0.00 0.00% 38 90 0.00%
DIA240426P00388000 4/24/2024 8:08 PM 388 4.25 0.00 0.00 0.00 0.00% 42 110 0.00%
DIA240426P00389000 4/22/2024 6:21 PM 389 5.14 0.00 0.00 0.00 0.00% 52 81 0.00%
DIA240426P00390000 4/24/2024 7:57 PM 390 5.25 0.00 0.00 0.00 0.00% 42 14 0.00%
DIA240426P00391000 4/24/2024 7:55 PM 391 4.75 0.00 0.00 0.00 0.00% 50 15 0.00%
DIA240426P00392000 4/24/2024 7:55 PM 392 5.38 0.00 0.00 0.00 0.00% 140 68 0.00%
DIA240426P00392500 4/22/2024 7:19 PM 392.5 9.19 0.00 0.00 0.00 0.00% 2 1 0.00%
DIA240426P00393000 4/18/2024 7:39 PM 393 14.97 0.00 0.00 0.00 0.00% 4 2 0.00%
DIA240426P00394000 4/16/2024 2:57 PM 394 16.26 0.00 0.00 0.00 0.00% 396 2 0.00%
DIA240426P00395000 4/24/2024 7:55 PM 395 8.20 0.00 0.00 0.00 0.00% 60 7 0.00%
DIA240426P00396000 4/10/2024 8:06 PM 396 11.74 0.00 0.00 0.00 0.00% 3 0 0.00%
DIA240426P00397000 4/24/2024 1:52 PM 397 12.25 0.00 0.00 0.00 0.00% 10 0 0.00%
DIA240426P00397500 4/9/2024 3:17 PM 397.5 10.90 0.00 0.00 0.00 0.00% 1 0 0.00%
DIA240426P00398000 4/11/2024 4:08 PM 398 14.37 0.00 0.00 0.00 0.00% 2 0 0.00%
DIA240426P00399000 4/10/2024 7:48 PM 399 16.25 0.00 0.00 0.00 0.00% 20 0 0.00%
DIA240426P00400000 4/24/2024 7:55 PM 400 13.15 0.00 0.00 0.00 0.00% 43 8 0.00%
DIA240426P00401000 4/9/2024 2:34 PM 401 13.37 0.00 0.00 0.00 0.00% - 0 0.00%
DIA240426P00402000 4/1/2024 2:02 PM 402 6.80 0.00 0.00 0.00 0.00% 9 0 0.00%
DIA240426P00403000 3/22/2024 2:01 PM 403 6.97 21.00 25.50 0.00 0.00% 1 0 100.70%
DIA240426P00404000 4/10/2024 1:30 PM 404 19.12 0.00 0.00 0.00 0.00% 1 0 0.00%
DIA240426P00410000 4/11/2024 7:21 PM 410 26.50 0.00 0.00 0.00 0.00% 23 0 0.00%

Related Tickers