NYSEArca - Delayed Quote USD

SPDR Dow Jones Industrial Average ETF Trust (DIA)

380.92 -3.52 (-0.92%)
At close: April 25 at 4:00 PM EDT
381.51 +0.59 (+0.15%)
Pre-Market: 6:09 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% - 0 0.00%
DIA240426C00310000 4/8/2024 4:00 PM 310 79.88 0.00 0.00 0.00 0.00% 1 0 0.00%
DIA240426C00335000 3/15/2024 7:21 PM 335 54.20 43.15 47.20 0.00 0.00% 1 4 178.08%
DIA240426C00340000 4/15/2024 7:54 PM 340 38.31 0.00 0.00 0.00 0.00% 1 0 0.00%
DIA240426C00345000 4/23/2024 6:05 PM 345 40.65 0.00 0.00 0.00 0.00% 2 0 0.00%
DIA240426C00355000 4/24/2024 2:24 PM 355 29.81 0.00 0.00 0.00 0.00% 1 0 0.00%
DIA240426C00360000 4/25/2024 4:32 PM 360 19.77 0.00 0.00 0.00 0.00% 5 0 0.00%
DIA240426C00365000 4/25/2024 4:35 PM 365 14.99 0.00 0.00 0.00 0.00% 2 0 0.00%
DIA240426C00368000 4/19/2024 5:57 PM 368 13.05 0.00 0.00 0.00 0.00% 5 0 0.00%
DIA240426C00369000 4/25/2024 4:37 PM 369 11.07 0.00 0.00 0.00 0.00% 2 0 0.00%
DIA240426C00370000 4/25/2024 4:43 PM 370 9.85 0.00 0.00 0.00 0.00% 1,624 0 0.00%
DIA240426C00371000 4/19/2024 6:58 PM 371 9.35 0.00 0.00 0.00 0.00% 3 0 0.00%
DIA240426C00372000 4/25/2024 3:14 PM 372 6.42 0.00 0.00 0.00 0.00% 31 0 0.00%
DIA240426C00373000 4/25/2024 3:58 PM 373 6.00 0.00 0.00 0.00 0.00% 9 0 0.00%
DIA240426C00374000 4/25/2024 7:57 PM 374 7.05 0.00 0.00 0.00 0.00% 11 0 0.00%
DIA240426C00375000 4/25/2024 6:42 PM 375 5.35 0.00 0.00 0.00 0.00% 54 0 0.00%
DIA240426C00376000 4/25/2024 5:50 PM 376 5.55 0.00 0.00 0.00 0.00% 101 0 0.00%
DIA240426C00377000 4/25/2024 6:48 PM 377 3.50 0.00 0.00 0.00 0.00% 142 0 0.00%
DIA240426C00377500 4/25/2024 6:28 PM 377.5 3.55 0.00 0.00 0.00 0.00% 386 0 0.00%
DIA240426C00378000 4/25/2024 8:01 PM 378 4.10 0.00 0.00 0.00 0.00% 954 0 0.00%
DIA240426C00379000 4/25/2024 8:13 PM 379 3.30 0.00 0.00 0.00 0.00% 1,441 0 0.00%
DIA240426C00380000 4/25/2024 8:14 PM 380 2.35 0.00 0.00 0.00 0.00% 1,141 0 0.00%
DIA240426C00381000 4/25/2024 8:14 PM 381 1.88 0.00 0.00 0.00 0.00% 1,128 0 0.20%
DIA240426C00382000 4/25/2024 8:14 PM 382 1.10 0.00 0.00 0.00 0.00% 1,270 0 1.56%
DIA240426C00382500 4/25/2024 7:58 PM 382.5 0.81 0.00 0.00 0.00 0.00% 75 0 1.56%
DIA240426C00383000 4/25/2024 8:09 PM 383 0.85 0.00 0.00 0.00 0.00% 422 0 3.13%
DIA240426C00384000 4/25/2024 8:00 PM 384 0.37 0.00 0.00 0.00 0.00% 903 0 3.13%
DIA240426C00385000 4/25/2024 8:05 PM 385 0.33 0.00 0.00 0.00 0.00% 381 0 6.25%
DIA240426C00386000 4/25/2024 7:59 PM 386 0.15 0.00 0.00 0.00 0.00% 163 0 6.25%
DIA240426C00387000 4/25/2024 7:51 PM 387 0.06 0.00 0.00 0.00 0.00% 316 0 6.25%
DIA240426C00387500 4/25/2024 7:55 PM 387.5 0.06 0.00 0.00 0.00 0.00% 49 0 6.25%
DIA240426C00388000 4/25/2024 8:07 PM 388 0.01 0.00 0.00 0.00 0.00% 89 0 6.25%
DIA240426C00389000 4/25/2024 7:51 PM 389 0.03 0.00 0.00 0.00 0.00% 92 0 12.50%
DIA240426C00390000 4/25/2024 8:00 PM 390 0.01 0.00 0.00 0.00 0.00% 109 0 12.50%
DIA240426C00391000 4/25/2024 7:51 PM 391 0.01 0.00 0.00 0.00 0.00% 85 0 12.50%
DIA240426C00392000 4/25/2024 5:43 PM 392 0.01 0.00 0.00 0.00 0.00% 23 0 12.50%
DIA240426C00392500 4/25/2024 5:29 PM 392.5 0.01 0.00 0.00 0.00 0.00% 10 0 12.50%
DIA240426C00393000 4/25/2024 5:00 PM 393 0.02 0.00 0.00 0.00 0.00% 28 0 12.50%
DIA240426C00394000 4/25/2024 7:47 PM 394 0.01 0.00 0.00 0.00 0.00% 77 0 12.50%
DIA240426C00395000 4/25/2024 4:21 PM 395 0.01 0.00 0.00 0.00 0.00% 1 0 12.50%
DIA240426C00396000 4/25/2024 2:35 PM 396 0.01 0.00 0.00 0.00 0.00% 2 0 12.50%
DIA240426C00397000 4/18/2024 5:17 PM 397 0.03 0.00 0.00 0.00 0.00% 5 0 12.50%
DIA240426C00397500 4/24/2024 1:47 PM 397.5 0.02 0.00 0.00 0.00 0.00% 1 0 25.00%
DIA240426C00398000 4/25/2024 1:37 PM 398 0.01 0.00 0.00 0.00 0.00% 14 0 25.00%
DIA240426C00399000 4/22/2024 4:15 PM 399 0.02 0.00 0.00 0.00 0.00% 1 0 25.00%
DIA240426C00400000 4/24/2024 3:32 PM 400 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
DIA240426C00401000 4/24/2024 3:32 PM 401 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
DIA240426C00402000 4/23/2024 5:04 PM 402 0.01 0.00 0.00 0.00 0.00% 8 0 25.00%
DIA240426C00403000 4/15/2024 7:48 PM 403 0.02 0.00 0.00 0.00 0.00% 2 0 25.00%
DIA240426C00404000 4/17/2024 3:13 PM 404 0.02 0.00 0.00 0.00 0.00% 8 0 25.00%
DIA240426C00405000 4/25/2024 2:50 PM 405 0.01 0.00 0.00 0.00 0.00% 8 0 25.00%
DIA240426C00406000 4/18/2024 1:43 PM 406 0.02 0.00 0.00 0.00 0.00% 1 0 25.00%
DIA240426C00407000 4/11/2024 1:59 PM 407 0.07 0.00 0.00 0.00 0.00% 1 0 25.00%
DIA240426C00408000 4/22/2024 4:17 PM 408 0.01 0.00 0.00 0.00 0.00% 10 0 25.00%
DIA240426C00409000 4/22/2024 1:30 PM 409 0.01 0.00 0.00 0.00 0.00% 12 0 25.00%
DIA240426C00410000 4/18/2024 1:43 PM 410 0.02 0.00 0.00 0.00 0.00% 1 0 25.00%
DIA240426C00415000 4/9/2024 2:08 PM 415 0.04 0.00 0.00 0.00 0.00% 5 0 25.00%
DIA240426C00420000 4/9/2024 2:59 PM 420 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
DIA240426C00425000 4/19/2024 6:24 PM 425 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
DIA240426C00440000 4/4/2024 6:10 PM 440 0.02 0.00 0.00 0.00 0.00% 10 0 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 0 50.00%
DIA240426P00285000 4/16/2024 7:22 PM 285 0.02 0.00 0.00 0.00 0.00% 10 0 50.00%
DIA240426P00290000 4/16/2024 7:22 PM 290 0.02 0.00 0.00 0.00 0.00% 25 0 50.00%
DIA240426P00300000 4/15/2024 6:32 PM 300 0.04 0.00 0.00 0.00 0.00% - 0 50.00%
DIA240426P00310000 4/22/2024 1:30 PM 310 0.01 0.00 0.00 0.00 0.00% 20 0 50.00%
DIA240426P00315000 4/22/2024 2:49 PM 315 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
DIA240426P00320000 4/12/2024 6:27 PM 320 0.10 0.00 0.00 0.00 0.00% 2 0 50.00%
DIA240426P00325000 4/17/2024 5:20 PM 325 0.02 0.00 0.00 0.00 0.00% - 0 50.00%
DIA240426P00330000 4/22/2024 4:49 PM 330 0.02 0.00 0.00 0.00 0.00% 6 0 50.00%
DIA240426P00335000 4/19/2024 7:55 PM 335 0.04 0.00 0.00 0.00 0.00% 1 0 50.00%
DIA240426P00338000 4/19/2024 3:23 PM 338 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
DIA240426P00340000 4/22/2024 4:48 PM 340 0.02 0.00 0.00 0.00 0.00% 6 0 50.00%
DIA240426P00343000 4/22/2024 1:35 PM 343 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
DIA240426P00344000 4/24/2024 7:23 PM 344 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
DIA240426P00345000 4/22/2024 4:00 PM 345 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
DIA240426P00346000 4/16/2024 5:30 PM 346 0.16 0.00 0.00 0.00 0.00% - 0 50.00%
DIA240426P00348000 4/19/2024 4:19 PM 348 0.09 0.00 0.00 0.00 0.00% 104 0 50.00%
DIA240426P00349000 4/19/2024 2:26 PM 349 0.07 0.00 0.00 0.00 0.00% 4 0 25.00%
DIA240426P00350000 4/24/2024 5:08 PM 350 0.02 0.00 0.00 0.00 0.00% 1 0 25.00%
DIA240426P00352000 4/18/2024 3:34 PM 352 0.10 0.00 0.00 0.00 0.00% - 0 25.00%
DIA240426P00354000 4/16/2024 6:13 PM 354 0.19 0.00 0.00 0.00 0.00% - 0 25.00%
DIA240426P00355000 4/24/2024 7:23 PM 355 0.02 0.00 0.00 0.00 0.00% 1 0 25.00%
DIA240426P00356000 4/25/2024 2:31 PM 356 0.03 0.00 0.00 0.00 0.00% 8 0 25.00%
DIA240426P00357000 4/25/2024 7:03 PM 357 0.01 0.00 0.00 0.00 0.00% 3 0 25.00%
DIA240426P00358000 4/22/2024 4:21 PM 358 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
DIA240426P00359000 4/23/2024 3:21 PM 359 0.02 0.00 0.00 0.00 0.00% 2 0 25.00%
DIA240426P00360000 4/25/2024 2:00 PM 360 0.03 0.00 0.00 0.00 0.00% 2 0 25.00%
DIA240426P00361000 4/24/2024 4:22 PM 361 0.02 0.00 0.00 0.00 0.00% 73 0 25.00%
DIA240426P00362000 4/22/2024 4:15 PM 362 0.07 0.00 0.00 0.00 0.00% 40 0 25.00%
DIA240426P00363000 4/25/2024 7:03 PM 363 0.02 0.00 0.00 0.00 0.00% 38 0 25.00%
DIA240426P00364000 4/25/2024 2:58 PM 364 0.02 0.00 0.00 0.00 0.00% 4 0 25.00%
DIA240426P00365000 4/25/2024 6:25 PM 365 0.03 0.00 0.00 0.00 0.00% 6 0 25.00%
DIA240426P00366000 4/25/2024 6:34 PM 366 0.03 0.00 0.00 0.00 0.00% 4 0 12.50%
DIA240426P00367000 4/25/2024 7:51 PM 367 0.02 0.00 0.00 0.00 0.00% 86 0 12.50%
DIA240426P00368000 4/25/2024 7:50 PM 368 0.05 0.00 0.00 0.00 0.00% 23 0 12.50%
DIA240426P00369000 4/25/2024 7:51 PM 369 0.03 0.00 0.00 0.00 0.00% 161 0 12.50%
DIA240426P00370000 4/25/2024 7:58 PM 370 0.04 0.00 0.00 0.00 0.00% 215 0 12.50%
DIA240426P00371000 4/25/2024 7:40 PM 371 0.05 0.00 0.00 0.00 0.00% 48 0 12.50%
DIA240426P00372000 4/25/2024 8:14 PM 372 0.03 0.00 0.00 0.00 0.00% 625 0 12.50%
DIA240426P00373000 4/25/2024 8:14 PM 373 0.07 0.00 0.00 0.00 0.00% 885 0 12.50%
DIA240426P00374000 4/25/2024 8:04 PM 374 0.33 0.00 0.00 0.00 0.00% 345 0 6.25%
DIA240426P00375000 4/25/2024 8:04 PM 375 0.37 0.00 0.00 0.00 0.00% 223 0 6.25%
DIA240426P00376000 4/25/2024 7:59 PM 376 0.26 0.00 0.00 0.00 0.00% 257 0 6.25%
DIA240426P00377000 4/25/2024 8:01 PM 377 0.50 0.00 0.00 0.00 0.00% 1,512 0 6.25%
DIA240426P00377500 4/25/2024 8:04 PM 377.5 0.25 0.00 0.00 0.00 0.00% 544 0 3.13%
DIA240426P00378000 4/25/2024 7:55 PM 378 0.58 0.00 0.00 0.00 0.00% 2,328 0 3.13%
DIA240426P00379000 4/25/2024 8:09 PM 379 0.35 0.00 0.00 0.00 0.00% 692 0 3.13%
DIA240426P00380000 4/25/2024 8:11 PM 380 0.70 0.00 0.00 0.00 0.00% 4,450 0 1.56%
DIA240426P00381000 4/25/2024 8:02 PM 381 1.14 0.00 0.00 0.00 0.00% 452 0 0.00%
DIA240426P00382000 4/25/2024 7:58 PM 382 2.15 0.00 0.00 0.00 0.00% 723 0 0.00%
DIA240426P00382500 4/25/2024 7:58 PM 382.5 2.47 0.00 0.00 0.00 0.00% 69 0 0.00%
DIA240426P00383000 4/25/2024 7:33 PM 383 2.48 0.00 0.00 0.00 0.00% 96 0 0.00%
DIA240426P00384000 4/25/2024 7:59 PM 384 3.50 0.00 0.00 0.00 0.00% 157 0 0.00%
DIA240426P00385000 4/25/2024 7:28 PM 385 3.87 0.00 0.00 0.00 0.00% 944 0 0.00%
DIA240426P00386000 4/25/2024 7:12 PM 386 5.20 0.00 0.00 0.00 0.00% 33 0 0.00%
DIA240426P00387000 4/25/2024 7:58 PM 387 6.30 0.00 0.00 0.00 0.00% 28 0 0.00%
DIA240426P00387500 4/25/2024 1:53 PM 387.5 9.40 0.00 0.00 0.00 0.00% 1 0 0.00%
DIA240426P00388000 4/25/2024 7:58 PM 388 7.26 0.00 0.00 0.00 0.00% 10 0 0.00%
DIA240426P00389000 4/25/2024 6:40 PM 389 9.16 0.00 0.00 0.00 0.00% 3 0 0.00%
DIA240426P00390000 4/25/2024 1:36 PM 390 10.72 0.00 0.00 0.00 0.00% 5 0 0.00%
DIA240426P00391000 4/25/2024 7:59 PM 391 10.20 0.00 0.00 0.00 0.00% 45 0 0.00%
DIA240426P00392000 4/25/2024 7:56 PM 392 10.30 0.00 0.00 0.00 0.00% 392 0 0.00%
DIA240426P00392500 4/22/2024 7:19 PM 392.5 9.19 0.00 0.00 0.00 0.00% 2 0 0.00%
DIA240426P00393000 4/25/2024 7:44 PM 393 12.20 0.00 0.00 0.00 0.00% 2 0 0.00%
DIA240426P00394000 4/16/2024 2:57 PM 394 16.26 0.00 0.00 0.00 0.00% 396 0 0.00%
DIA240426P00395000 4/25/2024 7:46 PM 395 12.30 0.00 0.00 0.00 0.00% 44 0 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 4/25/2024 7:59 PM 397 16.27 0.00 0.00 0.00 0.00% 20 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 4/25/2024 7:46 PM 400 17.35 0.00 0.00 0.00 0.00% 30 0 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 93.07%
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