NYSEArca - Nasdaq Real Time Price USD

SPDR Dow Jones Industrial Average ETF Trust (DIA)

384.53 -0.49 (-0.13%)
As of 10:20 AM EDT. Market Open.

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 82.95 86.90 0.00 0.00% - 1 139.06%
DIA240426C00310000 4/8/2024 4:00 PM 310 79.88 73.00 76.90 0.00 0.00% 1 1 124.41%
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 42.90 46.95 0.00 0.00% 1 1 76.95%
DIA240426C00345000 4/23/2024 6:05 PM 345 40.65 38.00 42.00 0.00 0.00% 2 2 71.78%
DIA240426C00355000 4/16/2024 1:48 PM 355 24.00 28.00 32.05 0.00 0.00% 2 4 56.79%
DIA240426C00360000 4/18/2024 1:47 PM 360 19.35 23.05 26.95 0.00 0.00% 2 15 77.20%
DIA240426C00365000 4/23/2024 7:36 PM 365 20.49 18.05 21.95 0.00 0.00% 2 2 66.50%
DIA240426C00368000 4/19/2024 5:57 PM 368 13.05 15.05 19.05 0.00 0.00% 5 5 60.96%
DIA240426C00369000 4/23/2024 6:05 PM 369 16.70 14.05 18.05 0.00 0.00% 1 2 58.72%
DIA240426C00370000 4/23/2024 4:15 PM 370 15.00 13.05 16.10 0.00 0.00% 60 15 46.63%
DIA240426C00371000 4/19/2024 6:58 PM 371 9.35 12.10 16.05 0.00 0.00% 3 29 54.16%
DIA240426C00372000 4/19/2024 7:13 PM 372 8.80 11.10 15.05 0.00 0.00% 17 58 51.86%
DIA240426C00373000 4/22/2024 3:07 PM 373 8.10 10.10 14.05 0.00 0.00% 32 83 49.51%
DIA240426C00374000 4/19/2024 7:22 PM 374 6.91 9.10 13.05 0.00 0.00% 11 22 47.14%
DIA240426C00375000 4/23/2024 7:01 PM 375 10.35 8.15 12.00 0.00 0.00% 6 64 44.30%
DIA240426C00376000 4/23/2024 4:33 PM 376 9.35 9.00 9.35 0.00 0.00% 3 69 26.03%
DIA240426C00377000 4/23/2024 5:51 PM 377 8.75 8.10 8.30 0.00 0.00% 16 71 23.46%
DIA240426C00377500 4/23/2024 3:03 PM 377.5 7.57 7.65 7.85 0.00 0.00% 10 54 23.00%
DIA240426C00378000 4/23/2024 5:43 PM 378 8.00 7.05 7.25 0.00 0.00% 6 217 20.90%
DIA240426C00379000 4/23/2024 4:50 PM 379 6.65 6.35 6.55 0.00 0.00% 72 513 21.80%
DIA240426C00380000 4/24/2024 1:56 PM 380 5.40 5.35 5.55 -0.23 -4.09% 15 372 19.54%
DIA240426C00381000 4/23/2024 7:35 PM 381 4.47 4.50 4.70 -0.42 -8.59% 14 338 18.47%
DIA240426C00382000 4/24/2024 1:56 PM 382 3.80 3.80 4.00 -0.36 -8.65% 116 636 18.30%
DIA240426C00382500 4/24/2024 1:41 PM 382.5 3.30 3.40 3.50 -0.60 -15.38% 3 231 16.92%
DIA240426C00383000 4/23/2024 7:57 PM 383 3.15 3.05 3.10 0.00 0.00% 4 312 16.24%
DIA240426C00384000 4/24/2024 1:56 PM 384 2.44 2.48 2.55 -0.30 -10.95% 62 369 16.37%
DIA240426C00385000 4/24/2024 2:03 PM 385 1.96 1.88 1.95 -0.15 -7.11% 131 534 15.64%
DIA240426C00386000 4/24/2024 1:55 PM 386 1.43 1.41 1.45 -0.37 -20.56% 57 445 15.10%
DIA240426C00387000 4/24/2024 1:58 PM 387 0.97 1.00 1.04 -0.16 -14.16% 23 2,612 14.62%
DIA240426C00387500 4/23/2024 7:57 PM 387.5 0.94 0.83 0.88 0.00 0.00% 14 93 14.53%
DIA240426C00388000 4/24/2024 2:02 PM 388 0.64 0.70 0.74 -0.13 -16.88% 20 244 14.44%
DIA240426C00389000 4/24/2024 1:30 PM 389 0.50 0.42 0.48 -0.09 -15.25% 11 2,834 13.97%
DIA240426C00390000 4/24/2024 1:31 PM 390 0.27 0.25 0.31 -0.09 -25.00% 7 241 13.75%
DIA240426C00391000 4/24/2024 1:45 PM 391 0.17 0.16 0.19 -0.09 -34.62% 1 392 13.53%
DIA240426C00392000 4/23/2024 6:06 PM 392 0.21 0.09 0.13 0.00 0.00% 28 257 13.77%
DIA240426C00392500 4/24/2024 1:55 PM 392.5 0.09 0.07 0.10 -0.08 -47.06% 1 925 13.72%
DIA240426C00393000 4/24/2024 1:51 PM 393 0.07 0.05 0.09 -0.06 -46.15% 1 629 14.11%
DIA240426C00394000 4/23/2024 7:50 PM 394 0.09 0.03 0.06 0.00 0.00% 5 352 14.36%
DIA240426C00395000 4/23/2024 7:30 PM 395 0.05 0.01 0.03 0.00 0.00% 27 349 13.97%
DIA240426C00396000 4/24/2024 1:48 PM 396 0.02 0.01 0.04 -0.01 -33.33% 6 52 15.72%
DIA240426C00397000 4/18/2024 5:17 PM 397 0.03 0.00 0.03 0.00 0.00% 5 253 16.21%
DIA240426C00397500 4/24/2024 1:47 PM 397.5 0.02 0.00 0.03 0.01 100.00% 1 10 16.80%
DIA240426C00398000 4/23/2024 2:58 PM 398 0.02 0.00 0.03 -0.01 -33.33% 1 548 17.19%
DIA240426C00399000 4/22/2024 4:15 PM 399 0.02 0.00 0.03 0.00 0.00% 1 92 18.36%
DIA240426C00400000 4/23/2024 5:29 PM 400 0.02 0.00 0.02 0.00 0.00% 1 167 18.36%
DIA240426C00401000 4/23/2024 5:04 PM 401 0.03 0.00 0.02 0.00 0.00% 8 21 19.53%
DIA240426C00402000 4/23/2024 5:04 PM 402 0.01 0.00 0.02 0.00 0.00% 8 16 20.51%
DIA240426C00403000 4/15/2024 7:48 PM 403 0.02 0.00 0.02 0.00 0.00% 2 311 21.49%
DIA240426C00404000 4/17/2024 3:13 PM 404 0.02 0.00 0.02 0.00 0.00% 8 24 22.46%
DIA240426C00405000 4/23/2024 6:38 PM 405 0.02 0.00 0.02 0.00 0.00% 1 180 23.44%
DIA240426C00406000 4/18/2024 1:43 PM 406 0.02 0.00 0.02 0.00 0.00% 1 64 24.41%
DIA240426C00407000 4/11/2024 1:59 PM 407 0.07 0.00 0.02 0.00 0.00% 1 13 25.39%
DIA240426C00408000 4/22/2024 4:17 PM 408 0.01 0.00 0.02 0.00 0.00% 10 21 26.17%
DIA240426C00409000 4/22/2024 1:30 PM 409 0.01 0.00 0.02 0.00 0.00% 12 8 27.34%
DIA240426C00410000 4/18/2024 1:43 PM 410 0.02 0.00 0.02 0.00 0.00% 1 140 28.13%
DIA240426C00415000 4/9/2024 2:08 PM 415 0.04 0.00 0.02 0.00 0.00% 5 102 32.81%
DIA240426C00420000 4/9/2024 2:59 PM 420 0.03 0.00 0.02 0.00 0.00% 1 31 37.50%
DIA240426C00425000 4/19/2024 6:24 PM 425 0.01 0.00 0.02 0.00 0.00% 1 12 41.80%
DIA240426C00440000 4/4/2024 6:10 PM 440 0.02 0.00 0.02 0.00 0.00% 10 10 50.78%

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 0.01 0.00 0.00% 62 743 106.25%
DIA240426P00285000 4/16/2024 7:22 PM 285 0.02 0.00 0.04 0.00 0.00% 10 394 114.84%
DIA240426P00290000 4/16/2024 7:22 PM 290 0.02 0.00 0.01 0.00 0.00% 25 315 96.88%
DIA240426P00300000 4/15/2024 6:32 PM 300 0.04 0.00 0.02 0.00 0.00% - 15 90.63%
DIA240426P00310000 4/22/2024 1:30 PM 310 0.01 0.00 0.02 0.00 0.00% 20 41 79.69%
DIA240426P00315000 4/22/2024 2:49 PM 315 0.02 0.00 0.02 0.00 0.00% 1 9 74.22%
DIA240426P00320000 4/12/2024 6:27 PM 320 0.10 0.00 0.02 0.00 0.00% 2 4 68.75%
DIA240426P00325000 4/17/2024 5:20 PM 325 0.02 0.00 0.02 0.00 0.00% - 2 63.28%
DIA240426P00330000 4/22/2024 4:49 PM 330 0.02 0.00 0.02 0.00 0.00% 6 154 57.81%
DIA240426P00335000 4/19/2024 7:55 PM 335 0.04 0.00 0.02 0.00 0.00% 1 31 53.13%
DIA240426P00338000 4/19/2024 3:23 PM 338 0.05 0.00 0.02 0.00 0.00% 2 3 50.00%
DIA240426P00340000 4/22/2024 4:48 PM 340 0.02 0.00 0.02 0.00 0.00% 6 59 50.78%
DIA240426P00343000 4/22/2024 1:35 PM 343 0.02 0.00 0.03 0.00 0.00% 1 18 50.00%
DIA240426P00344000 4/23/2024 7:34 PM 344 0.02 0.00 0.03 0.00 0.00% 2 9 48.83%
DIA240426P00345000 4/22/2024 4:00 PM 345 0.02 0.00 0.03 0.00 0.00% 1 28 47.66%
DIA240426P00346000 4/16/2024 5:30 PM 346 0.16 0.00 0.03 0.00 0.00% - 2 46.48%
DIA240426P00348000 4/19/2024 4:19 PM 348 0.09 0.00 0.03 0.00 0.00% 104 105 44.14%
DIA240426P00349000 4/19/2024 2:26 PM 349 0.07 0.00 0.03 0.00 0.00% 4 1 42.97%
DIA240426P00350000 4/22/2024 6:42 PM 350 0.03 0.00 0.03 0.00 0.00% 23 91 41.80%
DIA240426P00352000 4/18/2024 3:34 PM 352 0.10 0.00 0.03 0.00 0.00% - 1 39.65%
DIA240426P00354000 4/16/2024 6:13 PM 354 0.19 0.00 0.03 0.00 0.00% - 2 37.50%
DIA240426P00355000 4/22/2024 2:59 PM 355 0.05 0.00 0.03 0.00 0.00% 10 32 36.33%
DIA240426P00356000 4/16/2024 8:12 PM 356 0.28 0.00 0.04 0.00 0.00% - 1 36.33%
DIA240426P00357000 4/23/2024 5:48 PM 357 0.02 0.01 0.04 0.00 0.00% 7 17 35.16%
DIA240426P00358000 4/22/2024 4:21 PM 358 0.05 0.00 0.04 0.00 0.00% 1 2 33.99%
DIA240426P00359000 4/23/2024 3:21 PM 359 0.02 0.00 0.04 0.00 0.00% 2 4 32.81%
DIA240426P00360000 4/23/2024 6:58 PM 360 0.03 0.00 0.04 0.00 0.00% 17 87 31.64%
DIA240426P00361000 4/24/2024 1:45 PM 361 0.02 0.00 0.04 -0.02 -50.00% 65 81 30.47%
DIA240426P00362000 4/22/2024 4:15 PM 362 0.07 0.00 0.04 0.00 0.00% 40 70 29.30%
DIA240426P00363000 4/23/2024 1:40 PM 363 0.02 0.02 0.03 0.01 0.00% 3 4,341 27.15%
DIA240426P00364000 4/24/2024 1:53 PM 364 0.02 0.01 0.03 -0.02 -50.00% 10 23 25.98%
DIA240426P00365000 4/23/2024 7:33 PM 365 0.04 0.01 0.05 0.00 0.00% 3 144 26.66%
DIA240426P00366000 4/23/2024 3:07 PM 366 0.05 0.01 0.05 0.00 0.00% 6 23 25.39%
DIA240426P00367000 4/23/2024 7:18 PM 367 0.04 0.01 0.06 0.00 0.00% 27 140 24.90%
DIA240426P00368000 4/23/2024 6:38 PM 368 0.05 0.02 0.06 0.00 0.00% 12 332 23.63%
DIA240426P00369000 4/24/2024 1:39 PM 369 0.04 0.02 0.07 -0.02 -50.00% 5 213 22.95%
DIA240426P00370000 4/24/2024 1:35 PM 370 0.04 0.04 0.05 -0.01 -20.00% 20 1,681 20.51%
DIA240426P00371000 4/24/2024 1:45 PM 371 0.06 0.04 0.07 0.01 20.00% 82 1,000 20.41%
DIA240426P00372000 4/24/2024 2:03 PM 372 0.06 0.05 0.08 -0.02 -28.57% 22 1,904 19.53%
DIA240426P00373000 4/24/2024 1:42 PM 373 0.09 0.06 0.07 0.00 0.00% 401 1,603 17.77%
DIA240426P00374000 4/24/2024 1:46 PM 374 0.07 0.08 0.10 -0.05 -31.25% 76 237 17.58%
DIA240426P00375000 4/24/2024 1:53 PM 375 0.12 0.09 0.12 -0.02 -14.29% 20 1,055 16.80%
DIA240426P00376000 4/24/2024 1:40 PM 376 0.14 0.13 0.16 -0.01 -6.67% 4 631 16.36%
DIA240426P00377000 4/24/2024 1:51 PM 377 0.17 0.16 0.20 -0.04 -19.05% 54 415 15.63%
DIA240426P00377500 4/24/2024 1:45 PM 377.5 0.21 0.20 0.23 -0.02 -8.70% 13 581 15.38%
DIA240426P00378000 4/24/2024 1:53 PM 378 0.23 0.21 0.26 -0.01 -4.17% 73 1,574 15.04%
DIA240426P00379000 4/24/2024 2:01 PM 379 0.34 0.29 0.34 -0.01 -2.86% 19 669 14.45%
DIA240426P00380000 4/24/2024 1:50 PM 380 0.43 0.41 0.47 -0.07 -14.00% 49 750 14.14%
DIA240426P00381000 4/24/2024 1:36 PM 381 0.59 0.57 0.62 -0.02 -3.28% 57 429 13.59%
DIA240426P00382000 4/24/2024 1:50 PM 382 0.82 0.77 0.81 -0.03 -3.53% 69 1,827 12.98%
DIA240426P00382500 4/24/2024 1:54 PM 382.5 0.94 0.89 0.94 -0.05 -5.05% 5 95 12.78%
DIA240426P00383000 4/24/2024 2:00 PM 383 1.14 1.04 1.09 -0.04 -3.39% 12 718 12.60%
DIA240426P00384000 4/24/2024 1:58 PM 384 1.46 1.38 1.42 -0.15 -9.32% 161 229 12.02%
DIA240426P00385000 4/24/2024 2:00 PM 385 1.94 1.78 1.83 -0.09 -4.43% 37 859 11.38%
DIA240426P00386000 4/24/2024 1:54 PM 386 2.30 2.33 2.41 -0.06 -2.54% 4 122 11.24%
DIA240426P00387000 4/24/2024 1:39 PM 387 3.20 2.92 2.98 0.20 6.67% 7 115 10.14%
DIA240426P00387500 4/23/2024 7:41 PM 387.5 3.19 3.20 3.35 0.00 0.00% 27 98 9.94%
DIA240426P00388000 4/24/2024 1:49 PM 388 4.00 3.55 3.70 0.16 4.17% 2 114 9.18%
DIA240426P00389000 4/22/2024 6:21 PM 389 5.14 4.40 4.60 0.00 0.00% 52 81 9.35%
DIA240426P00390000 4/24/2024 1:32 PM 390 5.55 5.15 5.35 0.55 11.00% 10 124 0.00%
DIA240426P00391000 4/23/2024 6:08 PM 391 6.07 6.05 6.30 0.00 0.00% 4 22 0.00%
DIA240426P00392000 4/23/2024 7:43 PM 392 6.98 6.00 9.15 0.00 0.00% 6 71 31.71%
DIA240426P00392500 4/22/2024 7:19 PM 392.5 9.19 5.85 9.70 0.00 0.00% 2 1 33.26%
DIA240426P00393000 4/18/2024 7:39 PM 393 14.97 6.35 10.20 0.00 0.00% 4 2 34.35%
DIA240426P00394000 4/16/2024 2:57 PM 394 16.26 7.30 11.20 0.00 0.00% 396 2 36.48%
DIA240426P00395000 4/23/2024 6:17 PM 395 10.00 8.45 12.20 0.00 0.00% 6 7 38.55%
DIA240426P00396000 4/10/2024 8:06 PM 396 11.74 9.20 13.25 0.00 0.00% 3 0 41.09%
DIA240426P00397000 4/24/2024 1:52 PM 397 12.25 10.50 14.25 -0.45 -3.54% 10 0 43.09%
DIA240426P00397500 4/9/2024 3:17 PM 397.5 10.90 10.75 14.70 0.00 0.00% 1 0 43.58%
DIA240426P00398000 4/11/2024 4:08 PM 398 14.37 11.25 15.20 0.00 0.00% 2 0 44.56%
DIA240426P00399000 4/10/2024 7:48 PM 399 16.25 12.25 16.20 0.00 0.00% 20 0 46.48%
DIA240426P00400000 4/18/2024 7:17 PM 400 22.50 13.25 17.20 0.00 0.00% 5 8 48.39%
DIA240426P00401000 4/9/2024 2:34 PM 401 13.37 14.25 18.25 0.00 0.00% - 0 50.79%
DIA240426P00402000 4/1/2024 2:02 PM 402 6.80 15.25 19.35 0.00 0.00% 9 0 53.72%
DIA240426P00403000 3/22/2024 2:01 PM 403 6.97 21.00 25.50 0.00 0.00% 1 0 82.78%
DIA240426P00404000 4/10/2024 1:30 PM 404 19.12 17.40 21.20 0.00 0.00% 1 0 55.71%
DIA240426P00410000 4/11/2024 7:21 PM 410 26.50 23.20 27.25 0.00 0.00% 23 0 66.70%

Related Tickers