Advertisement
U.S. markets closed

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
397.76+0.20 (+0.05%)
At close: 04:00PM EDT
398.00 +0.24 (+0.06%)
After hours: 07:55PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA240405C003450002024-03-15 1:29PM EDT345.0042.0051.6555.600.00--261.65%
DIA240405C003500002024-03-21 1:28PM EDT350.0049.0045.5550.600.00--177.42%
DIA240405C003540002024-03-27 11:19AM EDT354.0041.4342.0046.600.00-1172.51%
DIA240405C003600002024-03-27 9:33AM EDT360.0033.9536.6540.700.00-71765.86%
DIA240405C003670002024-03-11 10:20AM EDT367.0020.4229.0033.600.00-8456.37%
DIA240405C003700002024-03-27 2:02PM EDT370.0025.9326.2030.750.00-522253.59%
DIA240405C003720002024-03-15 1:05PM EDT372.0016.3024.0028.600.00-1150.02%
DIA240405C003750002024-03-27 9:41AM EDT375.0021.3021.0025.600.00-3346.17%
DIA240405C003770002024-03-20 11:45AM EDT377.0015.7519.0023.600.00-1043.56%
DIA240405C003800002024-03-28 1:20PM EDT380.0017.9916.0520.70+1.58+9.63%1240.17%
DIA240405C003820002024-03-15 10:09AM EDT382.008.5014.0018.850.00-1138.31%
DIA240405C003830002024-03-19 10:55AM EDT383.008.7013.0017.850.00-4336.91%
DIA240405C003840002024-03-28 1:37PM EDT384.0014.0112.1016.75+3.59+34.45%25134.97%
DIA240405C003850002024-03-28 3:18PM EDT385.0013.5611.1015.90+2.34+20.86%33834.36%
DIA240405C003860002024-03-25 3:12PM EDT386.008.4510.1514.950.00-484333.18%
DIA240405C003870002024-03-27 3:29PM EDT387.009.859.5513.850.00-298031.21%
DIA240405C003875002024-03-28 1:46PM EDT387.5010.808.8513.10+4.65+75.61%22429.19%
DIA240405C003880002024-03-27 10:27AM EDT388.007.958.9012.500.00-13527.94%
DIA240405C003890002024-03-22 3:50PM EDT389.007.177.4011.550.00-114126.73%
DIA240405C003900002024-03-28 2:02PM EDT390.009.017.0010.90+0.71+8.55%1217426.95%
DIA240405C003910002024-03-28 9:38AM EDT391.007.346.659.70-0.16-2.13%57624.44%
DIA240405C003920002024-03-28 1:23PM EDT392.006.254.707.50+1.30+26.26%238917.03%
DIA240405C003925002024-03-28 11:49AM EDT392.506.754.258.35+2.55+60.71%51722.75%
DIA240405C003930002024-03-28 1:29PM EDT393.005.544.007.90-0.36-6.10%315822.16%
DIA240405C003940002024-03-28 3:59PM EDT394.005.454.405.20+0.57+11.68%3639712.60%
DIA240405C003950002024-03-28 3:54PM EDT395.004.303.505.00+0.10+2.38%19836414.72%
DIA240405C003960002024-03-28 3:59PM EDT396.003.503.503.75-0.05-1.41%6014311.87%
DIA240405C003970002024-03-28 4:13PM EDT397.002.702.732.79-0.12-4.26%8073310.18%
DIA240405C003975002024-03-28 3:35PM EDT397.502.662.392.49+0.07+2.70%9213210.04%
DIA240405C003980002024-03-28 4:04PM EDT398.001.932.092.21-0.34-14.98%3852849.90%
DIA240405C003990002024-03-28 4:10PM EDT399.001.681.621.69-0.12-6.67%3361599.58%
DIA240405C004000002024-03-28 4:14PM EDT400.001.251.211.26-0.11-8.09%5793179.34%
DIA240405C004010002024-03-28 3:59PM EDT401.001.010.820.95+0.21+26.25%186919.33%
DIA240405C004020002024-03-28 3:59PM EDT402.000.700.580.68-0.05-6.67%1051039.21%
DIA240405C004030002024-03-28 3:46PM EDT403.000.500.320.52+0.03+6.38%139929.40%
DIA240405C004040002024-03-28 3:57PM EDT404.000.290.210.36+0.02+7.41%2,531159.33%
DIA240405C004050002024-03-28 3:57PM EDT405.000.220.210.22-0.03-12.00%1511619.03%
DIA240405C004060002024-03-28 3:40PM EDT406.000.170.030.25+0.04+30.77%2,4516010.25%
DIA240405C004070002024-03-28 3:59PM EDT407.000.100.040.20-0.02-16.67%1335810.60%
DIA240405C004080002024-03-28 3:58PM EDT408.000.080.010.11-0.01-11.11%281510.11%
DIA240405C004090002024-03-28 1:55PM EDT409.000.050.000.46+0.01+25.00%31315.11%
DIA240405C004100002024-03-28 10:47AM EDT410.000.040.010.04+0.01+33.33%14269.86%
DIA240405C004150002024-03-27 4:14PM EDT415.000.030.000.650.00-1066322.49%
DIA240405C004200002024-03-25 12:00PM EDT420.000.020.000.970.00-362430.03%
DIA240405C004250002024-03-22 11:15AM EDT425.000.370.002.130.00-12043.79%
DIA240405C004300002024-02-26 1:45PM EDT430.000.280.000.020.00-4420.51%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA240405P002850002024-03-26 4:00PM EDT285.000.020.000.220.00-1192.19%
DIA240405P002900002024-03-20 9:30AM EDT290.000.070.002.130.00--5123.68%
DIA240405P003100002024-02-26 10:50AM EDT310.000.420.000.030.00-3357.81%
DIA240405P003150002024-03-04 11:26AM EDT315.000.090.000.620.00-101077.34%
DIA240405P003200002024-03-20 9:58AM EDT320.000.310.000.610.00-11172.61%
DIA240405P003250002024-03-26 10:03AM EDT325.000.020.001.240.00-303076.86%
DIA240405P003300002024-03-11 10:34AM EDT330.000.100.002.130.00--180.22%
DIA240405P003350002024-03-21 10:48AM EDT335.000.440.001.980.00-1173.80%
DIA240405P003400002024-03-25 9:43AM EDT340.000.060.000.620.00-11255.08%
DIA240405P003450002024-03-28 2:00PM EDT345.000.010.000.43-0.01-50.00%6353.66%
DIA240405P003500002024-03-18 3:17PM EDT350.000.150.000.380.00-71148.05%
DIA240405P003550002024-03-27 1:46PM EDT355.000.020.000.230.00-44139.89%
DIA240405P003600002024-03-28 3:56PM EDT360.000.030.000.65-0.01-25.00%7110343.68%
DIA240405P003630002024-03-25 12:19PM EDT363.000.340.002.150.00-1156.02%
DIA240405P003640002024-03-27 10:48AM EDT364.000.050.002.150.00-1154.83%
DIA240405P003650002024-03-26 3:37PM EDT365.000.070.000.250.00-83232.03%
DIA240405P003670002024-03-25 2:12PM EDT367.000.090.010.130.00-1427.15%
DIA240405P003680002024-03-26 1:37PM EDT368.000.070.010.330.00-12831.08%
DIA240405P003690002024-03-28 1:27PM EDT369.000.020.010.26-0.34-94.44%15028.86%
DIA240405P003700002024-03-27 1:46PM EDT370.000.050.010.43-0.01-16.67%22030.96%
DIA240405P003710002024-03-18 3:42PM EDT371.000.400.020.430.00-1730.03%
DIA240405P003720002024-03-27 1:03PM EDT372.000.060.020.270.00-205126.47%
DIA240405P003725002024-03-22 11:10AM EDT372.500.130.020.270.00-1326.03%
DIA240405P003730002024-03-26 1:37PM EDT373.000.100.020.200.00-12524.22%
DIA240405P003740002024-03-26 2:39PM EDT374.000.100.020.300.00-265925.27%
DIA240405P003750002024-03-28 2:11PM EDT375.000.060.030.47-0.02-25.00%138226.88%
DIA240405P003760002024-03-21 12:33PM EDT376.000.160.030.470.00-51525.93%
DIA240405P003770002024-03-28 3:47PM EDT377.000.070.040.48-0.02-22.22%63025.10%
DIA240405P003775002024-03-27 1:04PM EDT377.500.100.040.360.00-203623.05%
DIA240405P003780002024-03-28 11:26AM EDT378.000.080.030.30-0.21-72.41%3213721.73%
DIA240405P003790002024-03-28 11:26AM EDT379.000.090.050.30-0.13-59.09%327720.83%
DIA240405P003800002024-03-28 2:11PM EDT380.000.100.030.13-0.01-9.09%1410816.90%
DIA240405P003810002024-03-28 9:45AM EDT381.000.110.040.32-0.06-35.29%26519.29%
DIA240405P003820002024-03-28 3:59PM EDT382.000.100.010.60-0.04-28.57%2322521.49%
DIA240405P003825002024-03-27 1:04PM EDT382.500.160.020.330.00-132618.04%
DIA240405P003830002024-03-28 3:47PM EDT383.000.120.082.17-0.04-25.00%149831.64%
DIA240405P003840002024-03-28 4:08PM EDT384.000.990.090.99+0.79+395.00%246122.63%
DIA240405P003850002024-03-28 4:08PM EDT385.000.090.070.16-0.10-52.63%78213.36%
DIA240405P003860002024-03-28 12:42PM EDT386.000.090.100.25-0.08-47.06%2617913.77%
DIA240405P003870002024-03-28 3:59PM EDT387.000.150.150.35-0.09-37.50%2249313.98%
DIA240405P003875002024-03-28 2:53PM EDT387.500.200.170.63-0.03-13.04%156515.97%
DIA240405P003880002024-03-28 2:57PM EDT388.000.140.140.60-0.12-46.15%3121115.19%
DIA240405P003890002024-03-28 3:51PM EDT389.000.210.180.88-0.10-32.26%4872616.08%
DIA240405P003900002024-03-28 4:10PM EDT390.000.310.170.52-0.07-18.42%22237112.38%
DIA240405P003910002024-03-28 3:33PM EDT391.000.360.050.60-0.05-12.20%6622111.84%
DIA240405P003920002024-03-28 4:12PM EDT392.000.490.380.54-0.05-9.26%17224210.27%
DIA240405P003925002024-03-28 3:55PM EDT392.500.500.420.47-0.20-28.57%392629.22%
DIA240405P003930002024-03-28 3:58PM EDT393.000.480.460.77-0.32-40.00%12038310.49%
DIA240405P003940002024-03-28 4:13PM EDT394.000.690.640.87-0.17-19.77%7157919.72%
DIA240405P003950002024-03-28 4:08PM EDT395.001.000.761.20-0.08-7.41%1,2188129.93%
DIA240405P003960002024-03-28 3:59PM EDT396.000.981.121.22-0.35-26.32%2883048.44%
DIA240405P003970002024-03-28 4:12PM EDT397.001.341.351.56-0.41-23.43%5261268.17%
DIA240405P003975002024-03-28 3:55PM EDT397.501.551.561.58-0.36-18.85%3491087.27%
DIA240405P003980002024-03-28 4:12PM EDT398.001.951.812.11-0.14-6.70%5511048.46%
DIA240405P003990002024-03-28 3:59PM EDT399.002.162.392.47-0.66-23.40%1,208577.58%
DIA240405P004000002024-03-28 4:08PM EDT400.003.802.813.80-0.29-7.09%1303110.71%
DIA240405P004010002024-03-28 3:36PM EDT401.003.483.055.05-2.01-36.61%1,001113.44%
DIA240405P004020002024-03-28 3:40PM EDT402.004.203.854.25-0.38-8.30%2103.32%
DIA240405P004030002024-03-28 2:57PM EDT403.005.253.455.35-2.55-32.69%146.01%
DIA240405P004040002024-03-28 10:27AM EDT404.006.804.108.25-0.07-1.02%1318.81%
DIA240405P004050002024-03-28 12:16PM EDT405.007.305.008.00-2.24-23.48%100613.23%
DIA240405P004060002024-03-28 4:08PM EDT406.007.916.1510.40-1.97-19.94%1022.29%
DIA240405P004100002024-03-28 12:40PM EDT410.0012.509.8513.70-0.30-2.34%18023.34%