NYSEArca - Delayed Quote USD

SPDR Dow Jones Industrial Average ETF Trust (DIA)

379.80 +2.16 (+0.57%)
At close: April 19 at 4:00 PM EDT
379.40 -0.40 (-0.11%)
After hours: April 19 at 7:57 PM 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 77.65 82.20 0.00 0.00% - 1 73.83%
DIA240426C00310000 4/8/2024 4:00 PM 310 79.88 67.65 72.40 0.00 0.00% 1 1 70.31%
DIA240426C00335000 3/15/2024 7:21 PM 335 54.20 43.15 47.20 0.00 0.00% 1 4 50.83%
DIA240426C00340000 4/15/2024 7:54 PM 340 38.31 38.00 42.60 0.00 0.00% 1 1 75.56%
DIA240426C00345000 4/12/2024 2:52 PM 345 36.53 33.00 37.50 0.00 0.00% 2 2 67.75%
DIA240426C00355000 4/16/2024 1:48 PM 355 24.00 23.00 27.60 0.00 0.00% 2 4 54.43%
DIA240426C00360000 4/18/2024 1:47 PM 360 19.35 18.00 22.50 0.00 0.00% 2 15 46.45%
DIA240426C00365000 4/17/2024 5:04 PM 365 13.00 15.25 15.60 0.00 0.00% 2 4 24.95%
DIA240426C00369000 4/19/2024 4:11 PM 369 10.90 11.50 11.80 -2.92 -21.13% 2 1 21.61%
DIA240426C00370000 4/19/2024 1:46 PM 370 10.55 10.60 10.90 1.75 19.89% 6 62 21.02%
DIA240426C00373000 4/19/2024 6:29 PM 373 7.70 7.95 8.30 1.35 21.26% 26 69 19.31%
DIA240426C00374000 4/19/2024 7:13 PM 374 6.91 7.15 7.45 0.96 16.13% 11 25 18.63%
DIA240426C00375000 4/19/2024 6:07 PM 375 6.10 6.35 6.65 0.85 16.19% 24 72 18.10%
DIA240426C00376000 4/19/2024 7:32 PM 376 5.60 5.65 5.90 0.80 16.67% 76 70 17.69%
DIA240426C00377000 4/19/2024 7:59 PM 377 5.05 5.00 5.20 1.22 31.85% 75 89 17.36%
DIA240426C00377500 4/19/2024 7:14 PM 377.5 4.55 4.60 4.85 1.00 28.17% 70 70 17.13%
DIA240426C00378000 4/19/2024 7:47 PM 378 4.25 4.25 4.50 0.80 23.19% 393 179 16.85%
DIA240426C00379000 4/19/2024 8:01 PM 379 3.65 3.65 3.85 0.87 31.29% 423 517 16.38%
DIA240426C00380000 4/19/2024 7:57 PM 380 3.30 3.10 3.30 1.05 46.67% 882 417 16.19%
DIA240426C00381000 4/19/2024 7:52 PM 381 2.75 2.58 2.73 0.70 34.15% 410 219 15.67%
DIA240426C00382000 4/19/2024 8:04 PM 382 2.14 2.12 2.25 0.56 35.44% 679 457 15.36%
DIA240426C00382500 4/19/2024 8:06 PM 382.5 1.92 1.89 2.00 0.74 62.71% 149 157 15.05%
DIA240426C00383000 4/19/2024 7:52 PM 383 1.74 1.69 1.82 0.44 33.85% 206 303 15.03%
DIA240426C00384000 4/19/2024 8:07 PM 384 1.40 1.33 1.46 0.51 57.30% 251 225 14.79%
DIA240426C00385000 4/19/2024 8:13 PM 385 1.11 1.03 1.15 0.39 54.17% 141 273 14.56%
DIA240426C00386000 4/19/2024 8:13 PM 386 0.81 0.78 0.89 0.32 65.31% 144 232 14.34%
DIA240426C00387000 4/19/2024 8:00 PM 387 0.62 0.58 0.69 0.23 58.97% 142 2,448 14.25%
DIA240426C00387500 4/19/2024 7:20 PM 387.5 0.51 0.50 0.60 0.21 70.00% 54 53 14.16%
DIA240426C00388000 4/19/2024 7:23 PM 388 0.43 0.42 0.52 0.12 38.71% 32 224 14.09%
DIA240426C00389000 4/19/2024 8:04 PM 389 0.34 0.31 0.39 0.14 70.00% 98 2,885 14.01%
DIA240426C00390000 4/19/2024 8:00 PM 390 0.24 0.22 0.30 0.08 50.00% 82 287 14.06%
DIA240426C00391000 4/19/2024 8:05 PM 391 0.18 0.16 0.23 0.05 38.46% 53 285 14.16%
DIA240426C00392000 4/19/2024 5:53 PM 392 0.20 0.11 0.18 0.11 122.22% 25 259 14.31%
DIA240426C00392500 4/19/2024 5:57 PM 392.5 0.16 0.09 0.16 0.08 100.00% 50 922 14.41%
DIA240426C00393000 4/19/2024 2:18 PM 393 0.11 0.08 0.14 -0.02 -15.38% 4 613 14.45%
DIA240426C00394000 4/19/2024 6:07 PM 394 0.09 0.06 0.12 0.01 12.50% 136 180 14.89%
DIA240426C00395000 4/19/2024 5:57 PM 395 0.07 0.04 0.10 0.01 16.67% 8 356 15.24%
DIA240426C00396000 4/18/2024 2:58 PM 396 0.06 0.03 0.08 0.01 20.00% 1 56 15.43%
DIA240426C00397000 4/18/2024 5:17 PM 397 0.03 0.02 0.07 0.00 0.00% 5 253 15.92%
DIA240426C00397500 4/15/2024 2:08 PM 397.5 0.14 0.01 0.07 0.00 0.00% 2 9 16.26%
DIA240426C00398000 4/18/2024 3:56 PM 398 0.04 0.01 0.06 0.00 0.00% 1 545 16.26%
DIA240426C00399000 4/18/2024 1:32 PM 399 0.05 0.00 0.06 0.00 0.00% 1 91 16.99%
DIA240426C00400000 4/19/2024 3:24 PM 400 0.03 0.02 0.05 0.01 50.00% 4 169 17.29%
DIA240426C00401000 4/15/2024 1:40 PM 401 0.09 0.00 0.05 0.00 0.00% 2 25 17.97%
DIA240426C00402000 4/15/2024 6:34 PM 402 0.04 0.00 0.04 0.00 0.00% 3 19 18.16%
DIA240426C00403000 4/15/2024 7:48 PM 403 0.02 0.00 0.04 0.00 0.00% 2 311 18.75%
DIA240426C00404000 4/17/2024 3:13 PM 404 0.02 0.00 0.04 0.00 0.00% 8 24 19.53%
DIA240426C00405000 4/16/2024 3:33 PM 405 0.02 0.00 0.03 0.00 0.00% 3 181 19.43%
DIA240426C00406000 4/18/2024 1:43 PM 406 0.02 0.00 0.03 0.00 0.00% 1 64 20.12%
DIA240426C00407000 4/11/2024 1:59 PM 407 0.07 0.00 0.03 0.00 0.00% 1 13 20.70%
DIA240426C00408000 4/11/2024 2:12 PM 408 0.05 0.00 0.01 0.00 0.00% 4 13 19.14%
DIA240426C00409000 4/11/2024 1:59 PM 409 0.04 0.00 0.03 0.00 0.00% 1 12 22.07%
DIA240426C00410000 4/18/2024 1:43 PM 410 0.02 0.00 0.03 0.00 0.00% 1 140 22.66%
DIA240426C00415000 4/9/2024 2:08 PM 415 0.04 0.00 0.03 0.00 0.00% 5 102 25.78%
DIA240426C00420000 4/9/2024 2:59 PM 420 0.03 0.00 0.02 0.00 0.00% 1 31 27.54%
DIA240426C00425000 4/19/2024 6:24 PM 425 0.01 0.00 0.02 0.00 0.00% 1 13 30.47%
DIA240426C00440000 4/4/2024 6:10 PM 440 0.02 0.00 0.02 0.00 0.00% 10 10 38.67%

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 0.03 0.00 0.00% 62 743 74.22%
DIA240426P00285000 4/16/2024 7:22 PM 285 0.02 0.00 0.03 0.00 0.00% 10 394 70.31%
DIA240426P00290000 4/16/2024 7:22 PM 290 0.02 0.00 0.03 0.00 0.00% 25 315 66.41%
DIA240426P00315000 4/16/2024 2:28 PM 315 0.04 0.00 0.04 0.00 0.00% 1 10 52.54%
DIA240426P00320000 4/12/2024 6:27 PM 320 0.10 0.00 0.04 0.00 0.00% 2 4 48.44%
DIA240426P00330000 4/19/2024 6:35 PM 330 0.03 0.02 0.05 -0.02 -40.00% 93 63 41.60%
DIA240426P00335000 4/19/2024 7:55 PM 335 0.04 0.00 0.06 -0.05 -55.56% 1 30 38.48%
DIA240426P00340000 4/19/2024 6:10 PM 340 0.05 0.00 0.07 -0.02 -28.57% 2 61 35.16%
DIA240426P00345000 4/17/2024 1:38 PM 345 0.08 0.01 0.08 0.00 0.00% 1 28 31.64%
DIA240426P00350000 4/19/2024 8:06 PM 350 0.07 0.05 0.09 -0.04 -36.36% 66 53 28.03%
DIA240426P00355000 4/19/2024 6:51 PM 355 0.12 0.04 0.12 0.00 0.00% 21 12 24.90%
DIA240426P00360000 4/19/2024 7:53 PM 360 0.13 0.10 0.16 -0.04 -23.53% 8 85 21.53%
DIA240426P00365000 4/19/2024 7:36 PM 365 0.22 0.19 0.27 -0.18 -45.00% 96 148 18.85%
DIA240426P00366000 4/19/2024 2:24 PM 366 0.30 0.23 0.31 -0.21 -41.18% 6 13 18.41%
DIA240426P00367000 4/19/2024 7:52 PM 367 0.35 0.28 0.35 -0.17 -32.69% 43 139 17.87%
DIA240426P00368000 4/19/2024 7:46 PM 368 0.48 0.34 0.42 -0.27 -36.00% 207 173 17.60%
DIA240426P00369000 4/19/2024 7:58 PM 369 0.43 0.41 0.49 -0.31 -41.89% 86 46 17.21%
DIA240426P00370000 4/19/2024 8:14 PM 370 0.55 0.50 0.58 -0.30 -35.29% 761 549 16.88%
DIA240426P00371000 4/19/2024 6:59 PM 371 0.80 0.60 0.69 -0.23 -22.33% 105 998 16.58%
DIA240426P00372000 4/19/2024 8:01 PM 372 0.77 0.75 0.81 -0.43 -35.83% 1,325 1,363 16.21%
DIA240426P00373000 4/19/2024 7:21 PM 373 0.99 0.87 0.91 -0.51 -34.00% 70 1,209 15.55%
DIA240426P00374000 4/19/2024 6:45 PM 374 1.32 1.05 1.14 -0.28 -17.50% 82 157 15.60%
DIA240426P00375000 4/19/2024 8:01 PM 375 1.34 1.25 1.35 -0.78 -36.79% 437 900 15.31%
DIA240426P00376000 4/19/2024 7:57 PM 376 1.56 1.50 1.60 -0.64 -29.09% 334 598 15.05%
DIA240426P00377000 4/19/2024 7:51 PM 377 1.87 1.78 1.89 -0.99 -34.62% 207 223 14.78%
DIA240426P00377500 4/19/2024 7:55 PM 377.5 2.18 1.94 2.05 -0.43 -16.48% 215 502 14.65%
DIA240426P00378000 4/19/2024 8:13 PM 378 2.11 2.11 2.22 -1.14 -35.08% 540 1,359 14.50%
DIA240426P00379000 4/19/2024 7:59 PM 379 2.50 2.48 2.61 -0.95 -27.54% 920 619 14.28%
DIA240426P00380000 4/19/2024 8:13 PM 380 2.93 2.91 3.05 -1.12 -27.65% 429 588 14.05%
DIA240426P00381000 4/19/2024 7:57 PM 381 3.45 3.35 3.55 -1.23 -26.28% 50 163 13.86%
DIA240426P00382000 4/19/2024 8:09 PM 382 4.03 3.90 4.10 -1.15 -22.20% 1,319 413 13.62%
DIA240426P00382500 4/19/2024 7:42 PM 382.5 4.70 4.15 4.40 -0.80 -14.55% 47 63 13.53%
DIA240426P00383000 4/19/2024 7:36 PM 383 4.80 4.45 4.70 -0.90 -15.79% 67 751 13.37%
DIA240426P00384000 4/19/2024 7:05 PM 384 5.55 5.10 5.40 -1.90 -25.50% 66 139 13.34%
DIA240426P00385000 4/19/2024 7:56 PM 385 6.00 5.80 6.10 -1.85 -23.57% 18 177 13.04%
DIA240426P00386000 4/19/2024 7:59 PM 386 6.75 6.55 6.85 -1.65 -19.64% 13 55 12.70%
DIA240426P00387000 4/19/2024 8:02 PM 387 7.67 7.40 7.70 -1.48 -16.17% 18 113 12.77%
DIA240426P00387500 4/19/2024 7:38 PM 387.5 8.13 7.80 8.15 -1.87 -18.70% 21 83 12.92%
DIA240426P00388000 4/19/2024 6:16 PM 388 8.75 8.25 8.55 -1.25 -12.50% 8 123 12.53%
DIA240426P00389000 4/19/2024 6:00 PM 389 9.64 9.15 9.50 -1.70 -14.99% 2 67 13.06%
DIA240426P00390000 4/19/2024 6:55 PM 390 11.05 8.00 12.50 -2.79 -20.16% 18 127 28.64%
DIA240426P00391000 4/19/2024 3:46 PM 391 11.56 9.00 13.50 0.69 6.35% 8 45 30.07%
DIA240426P00392000 4/18/2024 7:43 PM 392 13.73 9.90 14.50 0.00 0.00% 4 213 31.47%
DIA240426P00392500 4/17/2024 3:29 PM 392.5 15.50 10.50 15.00 0.00 0.00% 5 3 32.17%
DIA240426P00393000 4/18/2024 7:39 PM 393 14.97 10.90 15.50 0.00 0.00% 4 6 32.85%
DIA240426P00394000 4/16/2024 2:57 PM 394 16.26 12.00 16.50 0.00 0.00% 396 227 34.20%
DIA240426P00395000 4/15/2024 5:39 PM 395 17.14 13.00 17.50 0.00 0.00% 2 6 35.54%
DIA240426P00396000 4/10/2024 8:06 PM 396 11.74 14.00 18.50 0.00 0.00% 3 0 36.84%
DIA240426P00397000 4/18/2024 2:32 PM 397 17.00 15.00 19.50 0.00 0.00% 9 10 38.14%
DIA240426P00397500 4/9/2024 3:17 PM 397.5 10.90 15.35 20.00 0.00 0.00% 1 0 38.77%
DIA240426P00398000 4/11/2024 4:08 PM 398 14.37 15.80 20.50 0.00 0.00% 2 0 39.40%
DIA240426P00399000 4/10/2024 7:48 PM 399 16.25 17.00 21.50 0.00 0.00% 20 0 40.66%
DIA240426P00400000 4/18/2024 7:17 PM 400 22.50 18.00 22.50 0.00 0.00% 5 13 41.91%
DIA240426P00401000 4/9/2024 2:34 PM 401 13.37 19.00 23.50 0.00 0.00% - 0 43.13%
DIA240426P00402000 4/1/2024 2:02 PM 402 6.80 20.00 24.50 0.00 0.00% 9 0 44.35%
DIA240426P00403000 3/22/2024 2:01 PM 403 6.97 21.00 25.50 0.00 0.00% 1 0 45.54%
DIA240426P00404000 4/10/2024 1:30 PM 404 19.12 22.00 26.50 0.00 0.00% 1 0 46.73%
DIA240426P00410000 4/11/2024 7:21 PM 410 26.50 28.00 32.50 0.00 0.00% 23 0 53.61%

Related Tickers