NYSEArca - Delayed Quote USD

SPDR Dow Jones Industrial Average ETF Trust (DIA)

382.31 +1.39 (+0.36%)
At close: April 26 at 4:00 PM EDT
382.55 +0.24 (+0.06%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DIA240503C00345000 3/25/2024 5:06 PM 345 50.61 37.60 42.00 0.00 0.00% 6 0 68.90%
DIA240503C00350000 4/5/2024 2:29 PM 350 38.46 30.50 35.25 0.00 0.00% 1 1 65.77%
DIA240503C00355000 4/16/2024 1:52 PM 355 25.00 25.55 30.40 0.00 0.00% 3 3 59.79%
DIA240503C00360000 4/25/2024 8:00 PM 360 21.75 20.50 25.25 0.00 0.00% 12 8 51.47%
DIA240503C00365000 4/25/2024 4:35 PM 365 15.60 15.90 20.40 0.00 0.00% 2 2 45.02%
DIA240503C00366000 4/15/2024 7:17 PM 366 13.75 14.90 19.50 0.00 0.00% - 3 44.12%
DIA240503C00368000 4/25/2024 5:43 PM 368 13.77 12.90 17.50 0.00 0.00% 40 18 41.00%
DIA240503C00369000 4/25/2024 4:37 PM 369 11.88 11.80 16.50 0.00 0.00% 2 20 39.42%
DIA240503C00370000 4/25/2024 8:00 PM 370 11.95 12.95 13.15 0.00 0.00% 2 22 22.11%
DIA240503C00371000 4/25/2024 4:19 PM 371 9.67 11.90 12.20 0.00 0.00% 6 15 21.27%
DIA240503C00372000 4/19/2024 4:52 PM 372 10.15 11.00 11.25 0.00 0.00% 16 13 20.36%
DIA240503C00372500 4/26/2024 3:51 PM 372.5 10.58 10.50 10.75 0.98 10.21% 1 8 19.72%
DIA240503C00373000 4/24/2024 4:11 PM 373 11.85 10.05 10.30 0.00 0.00% 30 54 19.42%
DIA240503C00374000 4/26/2024 3:23 PM 374 8.58 9.20 9.40 1.88 28.06% 7 38 18.76%
DIA240503C00375000 4/26/2024 5:34 PM 375 9.10 8.30 8.50 2.40 35.82% 14 32 18.02%
DIA240503C00376000 4/26/2024 3:18 PM 376 6.96 7.45 7.60 0.91 15.04% 16 33 17.18%
DIA240503C00377000 4/26/2024 5:30 PM 377 6.65 6.55 6.80 0.65 10.83% 132 145 16.81%
DIA240503C00378000 4/26/2024 7:45 PM 378 5.95 5.80 5.95 0.20 3.48% 47 90 16.02%
DIA240503C00379000 4/26/2024 7:44 PM 379 5.10 5.05 5.20 -0.10 -1.92% 37 90 15.61%
DIA240503C00380000 4/26/2024 7:29 PM 380 4.82 4.35 4.50 0.98 25.52% 165 198 15.26%
DIA240503C00381000 4/26/2024 7:58 PM 381 3.74 3.65 3.80 0.29 8.41% 132 114 14.70%
DIA240503C00382000 4/26/2024 7:44 PM 382 3.15 3.05 3.20 0.31 10.92% 670 242 14.41%
DIA240503C00382500 4/26/2024 8:03 PM 382.5 2.87 2.79 2.86 0.40 16.19% 225 156 13.98%
DIA240503C00383000 4/26/2024 8:12 PM 383 2.60 2.53 2.58 -0.02 -0.76% 581 68 13.77%
DIA240503C00384000 4/26/2024 7:52 PM 384 2.08 2.02 2.10 -0.12 -5.45% 259 266 13.54%
DIA240503C00385000 4/26/2024 7:59 PM 385 1.65 1.58 1.66 -0.20 -10.81% 577 258 13.22%
DIA240503C00386000 4/26/2024 7:55 PM 386 1.31 1.21 1.29 0.09 7.38% 226 254 12.95%
DIA240503C00387000 4/26/2024 8:03 PM 387 0.97 0.91 0.98 -0.02 -2.02% 102 353 12.71%
DIA240503C00387500 4/26/2024 7:37 PM 387.5 0.91 0.79 0.84 0.04 4.60% 128 157 12.55%
DIA240503C00388000 4/26/2024 8:03 PM 388 0.70 0.68 0.70 0.04 6.06% 93 3,114 12.31%
DIA240503C00389000 4/26/2024 6:59 PM 389 0.62 0.49 0.53 0.03 5.08% 120 165 12.31%
DIA240503C00390000 4/26/2024 7:59 PM 390 0.38 0.35 0.39 -0.02 -5.00% 293 2,556 12.27%
DIA240503C00391000 4/26/2024 7:59 PM 391 0.29 0.24 0.28 -0.04 -12.12% 38 401 12.21%
DIA240503C00392000 4/26/2024 8:14 PM 392 0.18 0.17 0.20 -0.04 -18.18% 83 525 12.21%
DIA240503C00392500 4/26/2024 7:48 PM 392.5 0.17 0.14 0.18 -0.66 -79.52% 4 35 12.38%
DIA240503C00393000 4/26/2024 5:41 PM 393 0.18 0.12 0.15 -0.02 -10.00% 23 111 12.35%
DIA240503C00394000 4/26/2024 7:04 PM 394 0.12 0.08 0.12 0.01 9.09% 29 535 12.70%
DIA240503C00395000 4/26/2024 5:41 PM 395 0.11 0.06 0.09 0.04 57.14% 103 192 12.84%
DIA240503C00396000 4/26/2024 7:03 PM 396 0.06 0.04 0.07 -0.03 -33.33% 6 73 13.09%
DIA240503C00397000 4/26/2024 6:02 PM 397 0.06 0.03 0.06 0.00 0.00% 34 200 13.53%
DIA240503C00397500 4/23/2024 2:08 PM 397.5 0.23 0.03 0.05 0.00 0.00% 2 81 13.53%
DIA240503C00398000 4/25/2024 1:30 PM 398 0.06 0.03 0.05 0.00 0.00% 63 178 13.87%
DIA240503C00399000 4/25/2024 7:05 PM 399 0.05 0.02 0.04 0.00 0.00% 6 410 14.16%
DIA240503C00400000 4/26/2024 6:26 PM 400 0.04 0.01 0.03 0.00 0.00% 9 423 14.26%
DIA240503C00401000 4/26/2024 7:14 PM 401 0.02 0.01 0.03 -0.02 -50.00% 1 525 15.04%
DIA240503C00402000 4/26/2024 6:29 PM 402 0.02 0.00 0.03 -0.05 -71.43% 15 61 15.63%
DIA240503C00402500 4/22/2024 3:49 PM 402.5 0.01 0.00 0.03 -0.07 -87.50% 1 77 16.02%
DIA240503C00403000 4/26/2024 3:50 PM 403 0.02 0.00 0.02 -0.03 -60.00% 2 542 15.63%
DIA240503C00404000 4/10/2024 3:42 PM 404 0.27 0.00 0.02 0.00 0.00% 2 17 16.21%
DIA240503C00405000 4/26/2024 5:33 PM 405 0.01 0.00 0.02 -0.04 -80.00% 3 63 16.80%
DIA240503C00406000 4/3/2024 5:40 PM 406 0.96 0.00 0.02 0.00 0.00% 1 2 17.38%
DIA240503C00407000 4/10/2024 3:52 PM 407 0.15 0.00 0.02 0.00 0.00% 3 20 18.16%
DIA240503C00408000 4/23/2024 2:45 PM 408 0.03 0.00 0.02 0.00 0.00% 1 2 18.75%
DIA240503C00410000 4/22/2024 5:16 PM 410 0.02 0.00 0.02 0.00 0.00% 1 1,654 19.92%
DIA240503C00415000 4/22/2024 1:30 PM 415 0.05 0.00 0.01 0.00 0.00% 1 37 21.49%
DIA240503C00420000 4/24/2024 5:11 PM 420 0.02 0.00 0.01 0.00 0.00% 2 3,038 24.22%
DIA240503C00425000 4/5/2024 7:11 PM 425 0.04 0.00 0.01 0.00 0.00% 4 6 26.95%
DIA240503C00430000 3/28/2024 3:56 PM 430 0.09 0.00 0.01 0.00 0.00% 5 3 29.69%
DIA240503C00435000 4/5/2024 4:34 PM 435 0.02 0.00 0.01 0.00 0.00% 5 6 32.03%
DIA240503C00445000 3/25/2024 2:30 PM 445 0.02 0.00 0.02 0.00 0.00% 1 1 39.84%
DIA240503C00450000 3/28/2024 6:25 PM 450 0.03 0.00 0.01 0.00 0.00% 100 100 39.84%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DIA240503P00280000 4/26/2024 1:30 PM 280 0.01 0.00 0.02 -0.01 -50.00% 3 124 73.44%
DIA240503P00285000 4/19/2024 7:02 PM 285 0.02 0.00 0.02 0.00 0.00% 45 170 69.53%
DIA240503P00305000 4/24/2024 7:58 PM 305 0.02 0.00 0.02 0.00 0.00% 90 91 54.69%
DIA240503P00315000 4/12/2024 5:28 PM 315 0.13 0.00 0.02 0.00 0.00% 5 9 50.39%
DIA240503P00325000 4/19/2024 4:06 PM 325 0.08 0.00 0.02 0.00 0.00% 60 75 42.97%
DIA240503P00330000 4/25/2024 5:34 PM 330 0.02 0.00 0.02 0.00 0.00% 5 115 39.06%
DIA240503P00335000 4/18/2024 4:25 PM 335 0.11 0.00 0.03 0.00 0.00% 1 18 37.11%
DIA240503P00340000 4/11/2024 3:38 PM 340 0.24 0.01 0.03 0.00 0.00% 1 17 33.40%
DIA240503P00345000 4/22/2024 1:45 PM 345 0.15 0.02 0.03 0.00 0.00% 2 12 29.69%
DIA240503P00350000 4/26/2024 7:45 PM 350 0.04 0.02 0.04 -0.03 -42.86% 59 71 26.86%
DIA240503P00355000 4/25/2024 6:44 PM 355 0.05 0.02 0.05 -0.06 -54.55% 1 36 23.73%
DIA240503P00358000 4/26/2024 2:12 PM 358 0.07 0.03 0.06 -0.12 -63.16% 3 12 21.88%
DIA240503P00359000 4/17/2024 6:46 PM 359 0.52 0.03 0.07 0.00 0.00% - 10 21.58%
DIA240503P00360000 4/26/2024 7:57 PM 360 0.06 0.05 0.07 -0.07 -53.85% 212 118 20.70%
DIA240503P00361000 4/25/2024 4:15 PM 361 0.22 0.04 0.07 0.00 0.00% 1 5 19.92%
DIA240503P00362000 4/25/2024 2:42 PM 362 0.32 0.04 0.08 0.00 0.00% 7 14 19.48%
DIA240503P00364000 4/26/2024 1:42 PM 364 0.12 0.06 0.10 -0.16 -57.14% 10 12 18.46%
DIA240503P00365000 4/26/2024 7:10 PM 365 0.10 0.07 0.10 -0.35 -77.78% 4 74 17.58%
DIA240503P00366000 4/25/2024 7:51 PM 366 0.26 0.07 0.12 0.00 0.00% 1,705 1,704 17.24%
DIA240503P00367000 4/26/2024 7:51 PM 367 0.11 0.09 0.13 -0.42 -79.25% 20 112 16.60%
DIA240503P00368000 4/26/2024 7:45 PM 368 0.13 0.11 0.15 -0.58 -81.69% 143 231 16.11%
DIA240503P00369000 4/26/2024 5:44 PM 369 0.18 0.13 0.17 -0.23 -56.10% 53 67 15.58%
DIA240503P00370000 4/26/2024 7:59 PM 370 0.18 0.17 0.20 -0.32 -64.00% 3,641 1,390 15.14%
DIA240503P00371000 4/26/2024 7:01 PM 371 0.23 0.20 0.23 -0.50 -68.49% 42 472 14.60%
DIA240503P00372000 4/26/2024 7:56 PM 372 0.29 0.26 0.29 -0.41 -58.57% 30 356 14.36%
DIA240503P00372500 4/26/2024 3:51 PM 372.5 0.40 0.28 0.32 -0.40 -50.00% 5 109 14.17%
DIA240503P00373000 4/26/2024 8:11 PM 373 0.35 0.32 0.36 -0.38 -52.05% 34 261 14.06%
DIA240503P00374000 4/26/2024 7:58 PM 374 0.44 0.40 0.45 -0.60 -57.69% 45 177 13.82%
DIA240503P00375000 4/26/2024 7:58 PM 375 0.52 0.51 0.56 -0.53 -50.48% 143 134 13.55%
DIA240503P00376000 4/26/2024 7:56 PM 376 0.69 0.64 0.67 -0.71 -50.71% 123 330 13.11%
DIA240503P00377000 4/26/2024 7:59 PM 377 0.83 0.81 0.85 -0.61 -42.36% 194 276 12.96%
DIA240503P00378000 4/26/2024 8:05 PM 378 1.06 1.00 1.06 -0.20 -15.87% 758 238 12.77%
DIA240503P00379000 4/26/2024 8:07 PM 379 1.29 1.24 1.31 -0.70 -35.18% 123 220 12.56%
DIA240503P00380000 4/26/2024 8:05 PM 380 1.57 1.52 1.61 -0.94 -37.45% 275 247 12.37%
DIA240503P00381000 4/26/2024 8:01 PM 381 1.86 1.86 1.94 -0.96 -34.04% 764 84 12.06%
DIA240503P00382000 4/26/2024 8:09 PM 382 2.24 2.24 2.34 -1.36 -37.78% 440 1,636 11.81%
DIA240503P00382500 4/26/2024 8:14 PM 382.5 2.55 2.51 2.55 -1.85 -42.05% 322 88 11.62%
DIA240503P00383000 4/26/2024 7:56 PM 383 2.80 2.68 2.79 -1.55 -35.63% 304 112 11.49%
DIA240503P00384000 4/26/2024 8:14 PM 384 3.30 3.15 3.35 -1.55 -31.96% 38 225 11.39%
DIA240503P00385000 4/26/2024 5:55 PM 385 3.50 3.75 3.90 -1.98 -36.13% 23 134 10.90%
DIA240503P00386000 4/26/2024 8:04 PM 386 4.44 4.35 4.55 -1.21 -21.42% 7 68 10.55%
DIA240503P00387000 4/26/2024 7:59 PM 387 5.30 5.05 5.25 -1.38 -20.66% 517 74 10.05%
DIA240503P00387500 4/25/2024 2:04 PM 387.5 10.02 5.45 5.65 0.00 0.00% 1 48 9.95%
DIA240503P00388000 4/26/2024 7:45 PM 388 5.95 5.85 6.05 -2.17 -26.72% 14 642 9.74%
DIA240503P00389000 4/26/2024 1:35 PM 389 6.85 6.65 6.90 -1.65 -19.41% 2 51 9.38%
DIA240503P00390000 4/26/2024 7:01 PM 390 7.15 7.55 7.80 -3.16 -30.65% 7 321 8.99%
DIA240503P00391000 4/26/2024 3:01 PM 391 9.02 8.45 8.70 -0.73 -7.49% 2 133 6.84%
DIA240503P00392000 4/18/2024 7:53 PM 392 13.79 7.15 11.80 0.00 0.00% 2 6 26.61%
DIA240503P00392500 4/16/2024 7:46 PM 392.5 13.69 7.50 12.00 0.00 0.00% 1 17 25.50%
DIA240503P00393000 4/26/2024 2:18 PM 393 10.31 8.05 12.95 -0.02 -0.19% 2 0 28.92%
DIA240503P00394000 4/19/2024 1:58 PM 394 14.65 9.10 13.95 0.00 0.00% 1 1 30.32%
DIA240503P00395000 4/25/2024 3:04 PM 395 17.02 10.10 14.95 0.00 0.00% 1 0 31.69%
DIA240503P00396000 4/26/2024 7:36 PM 396 15.05 11.10 15.95 -4.40 -22.62% 80 5 33.05%
DIA240503P00397000 4/12/2024 6:58 PM 397 17.15 12.15 16.95 0.00 0.00% 2 0 34.38%
DIA240503P00397500 4/2/2024 1:31 PM 397.5 7.55 12.65 17.45 0.00 0.00% 1 0 35.03%
DIA240503P00398000 4/5/2024 6:17 PM 398 9.67 13.10 17.95 0.00 0.00% 21 0 35.68%
DIA240503P00399000 4/22/2024 7:21 PM 399 17.90 14.10 18.95 0.00 0.00% 140 0 36.98%
DIA240503P00400000 4/3/2024 7:25 PM 400 10.25 15.15 19.95 0.00 0.00% 50 0 38.25%
DIA240503P00401000 4/10/2024 7:48 PM 401 14.45 16.05 20.60 0.00 0.00% 100 0 37.07%
DIA240503P00402000 4/2/2024 3:20 PM 402 10.97 17.10 21.95 0.00 0.00% - 0 40.74%
DIA240503P00405000 4/1/2024 7:56 PM 405 9.91 20.10 24.95 0.00 0.00% 1 0 44.36%
DIA240503P00406000 4/1/2024 1:59 PM 406 9.88 21.10 25.95 0.00 0.00% 15 0 45.54%
DIA240503P00407000 4/1/2024 1:59 PM 407 10.68 22.10 26.95 0.00 0.00% - 0 46.72%
DIA240503P00420000 3/28/2024 1:36 PM 420 22.20 35.15 39.95 0.00 0.00% 200 0 60.99%

Related Tickers