NYSEArca - Delayed Quote USD

SPDR Dow Jones Industrial Average ETF Trust (DIA)

382.37 +2.57 (+0.68%)
At close: April 22 at 4:00 PM EDT
383.00 +0.63 (+0.16%)
Pre-Market: 7:34 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% - 1 0.00%
DIA240426C00310000 4/8/2024 4:00 PM 310 79.88 0.00 0.00 0.00 0.00% 1 1 0.00%
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 0.00 0.00 0.00 0.00% 1 1 0.00%
DIA240426C00345000 4/12/2024 2:52 PM 345 36.53 0.00 0.00 0.00 0.00% 2 2 0.00%
DIA240426C00355000 4/16/2024 1:48 PM 355 24.00 0.00 0.00 0.00 0.00% 2 4 0.00%
DIA240426C00360000 4/18/2024 1:47 PM 360 19.35 0.00 0.00 0.00 0.00% 2 15 0.00%
DIA240426C00365000 4/17/2024 5:04 PM 365 13.00 0.00 0.00 0.00 0.00% 2 4 0.00%
DIA240426C00368000 4/19/2024 5:57 PM 368 13.05 0.00 0.00 0.00 0.00% 5 5 0.00%
DIA240426C00369000 4/19/2024 4:11 PM 369 10.90 0.00 0.00 0.00 0.00% 2 3 0.00%
DIA240426C00370000 4/22/2024 2:58 PM 370 11.00 0.00 0.00 0.00 0.00% 2 62 0.00%
DIA240426C00371000 4/19/2024 6:58 PM 371 9.35 0.00 0.00 0.00 0.00% 3 29 0.00%
DIA240426C00372000 4/19/2024 7:13 PM 372 8.80 0.00 0.00 0.00 0.00% 17 58 0.00%
DIA240426C00373000 4/22/2024 3:07 PM 373 8.10 0.00 0.00 0.00 0.00% 32 83 0.00%
DIA240426C00374000 4/19/2024 7:22 PM 374 6.91 0.00 0.00 0.00 0.00% 11 22 0.00%
DIA240426C00375000 4/22/2024 6:54 PM 375 9.20 0.00 0.00 0.00 0.00% 20 67 0.00%
DIA240426C00376000 4/22/2024 6:17 PM 376 8.77 0.00 0.00 0.00 0.00% 9 69 0.00%
DIA240426C00377000 4/22/2024 7:58 PM 377 6.12 0.00 0.00 0.00 0.00% 18 75 0.00%
DIA240426C00377500 4/22/2024 7:59 PM 377.5 5.85 0.00 0.00 0.00 0.00% 14 63 0.00%
DIA240426C00378000 4/22/2024 7:27 PM 378 6.05 0.00 0.00 0.00 0.00% 50 217 0.00%
DIA240426C00379000 4/22/2024 7:50 PM 379 4.85 0.00 0.00 0.00 0.00% 106 524 0.00%
DIA240426C00380000 4/22/2024 7:34 PM 380 4.15 0.00 0.00 0.00 0.00% 350 389 0.00%
DIA240426C00381000 4/22/2024 7:59 PM 381 3.35 0.00 0.00 0.00 0.00% 600 396 0.00%
DIA240426C00382000 4/22/2024 7:57 PM 382 2.75 0.00 0.00 0.00 0.00% 628 637 0.00%
DIA240426C00382500 4/22/2024 8:12 PM 382.5 2.45 0.00 0.00 0.00 0.00% 156 245 0.10%
DIA240426C00383000 4/22/2024 8:04 PM 383 2.13 0.00 0.00 0.00 0.00% 274 350 0.39%
DIA240426C00384000 4/22/2024 8:01 PM 384 1.66 0.00 0.00 0.00 0.00% 489 333 1.56%
DIA240426C00385000 4/22/2024 7:58 PM 385 1.23 0.00 0.00 0.00 0.00% 778 523 1.56%
DIA240426C00386000 4/22/2024 8:13 PM 386 0.98 0.00 0.00 0.00 0.00% 443 270 3.13%
DIA240426C00387000 4/22/2024 8:13 PM 387 0.71 0.00 0.00 0.00 0.00% 281 2,620 3.13%
DIA240426C00387500 4/22/2024 8:07 PM 387.5 0.61 0.00 0.00 0.00 0.00% 68 91 3.13%
DIA240426C00388000 4/22/2024 7:53 PM 388 0.50 0.00 0.00 0.00 0.00% 140 247 3.13%
DIA240426C00389000 4/22/2024 7:45 PM 389 0.38 0.00 0.00 0.00 0.00% 119 2,894 3.13%
DIA240426C00390000 4/22/2024 7:46 PM 390 0.26 0.00 0.00 0.00 0.00% 144 306 6.25%
DIA240426C00391000 4/22/2024 7:50 PM 391 0.18 0.00 0.00 0.00 0.00% 90 301 6.25%
DIA240426C00392000 4/22/2024 6:24 PM 392 0.24 0.00 0.00 0.00 0.00% 36 261 6.25%
DIA240426C00392500 4/22/2024 7:39 PM 392.5 0.10 0.00 0.00 0.00 0.00% 11 926 6.25%
DIA240426C00393000 4/22/2024 6:42 PM 393 0.14 0.00 0.00 0.00 0.00% 65 602 6.25%
DIA240426C00394000 4/22/2024 7:35 PM 394 0.07 0.00 0.00 0.00 0.00% 204 350 6.25%
DIA240426C00395000 4/22/2024 7:19 PM 395 0.08 0.00 0.00 0.00 0.00% 6 352 6.25%
DIA240426C00396000 4/22/2024 7:49 PM 396 0.03 0.00 0.00 0.00 0.00% 5 53 6.25%
DIA240426C00397000 4/18/2024 5:17 PM 397 0.03 0.00 0.00 0.00 0.00% 5 253 6.25%
DIA240426C00397500 4/22/2024 1:36 PM 397.5 0.01 0.00 0.00 0.00 0.00% 1 10 6.25%
DIA240426C00398000 4/22/2024 5:02 PM 398 0.02 0.00 0.00 0.00 0.00% 6 548 6.25%
DIA240426C00399000 4/22/2024 4:15 PM 399 0.02 0.00 0.00 0.00 0.00% 1 92 12.50%
DIA240426C00400000 4/22/2024 7:20 PM 400 0.02 0.00 0.00 0.00 0.00% 3 168 12.50%
DIA240426C00401000 4/22/2024 5:14 PM 401 0.01 0.00 0.00 0.00 0.00% 6 21 12.50%
DIA240426C00402000 4/15/2024 6:34 PM 402 0.04 0.00 0.00 0.00 0.00% 3 19 12.50%
DIA240426C00403000 4/15/2024 7:48 PM 403 0.02 0.00 0.00 0.00 0.00% 2 311 12.50%
DIA240426C00404000 4/17/2024 3:13 PM 404 0.02 0.00 0.00 0.00 0.00% 8 24 12.50%
DIA240426C00405000 4/16/2024 3:33 PM 405 0.02 0.00 0.00 0.00 0.00% 3 181 12.50%
DIA240426C00406000 4/18/2024 1:43 PM 406 0.02 0.00 0.00 0.00 0.00% 1 64 12.50%
DIA240426C00407000 4/11/2024 1:59 PM 407 0.07 0.00 0.00 0.00 0.00% 1 13 12.50%
DIA240426C00408000 4/22/2024 4:17 PM 408 0.01 0.00 0.00 0.00 0.00% 10 21 12.50%
DIA240426C00409000 4/22/2024 1:30 PM 409 0.01 0.00 0.00 0.00 0.00% 12 8 12.50%
DIA240426C00410000 4/18/2024 1:43 PM 410 0.02 0.00 0.00 0.00 0.00% 1 140 12.50%
DIA240426C00415000 4/9/2024 2:08 PM 415 0.04 0.00 0.00 0.00 0.00% 5 102 12.50%
DIA240426C00420000 4/9/2024 2:59 PM 420 0.03 0.00 0.00 0.00 0.00% 1 31 25.00%
DIA240426C00425000 4/19/2024 6:24 PM 425 0.01 0.00 0.00 0.00 0.00% 1 12 25.00%
DIA240426C00440000 4/4/2024 6:10 PM 440 0.02 0.00 0.00 0.00 0.00% 10 10 25.00%

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% 62 743 50.00%
DIA240426P00285000 4/16/2024 7:22 PM 285 0.02 0.00 0.00 0.00 0.00% 10 394 50.00%
DIA240426P00290000 4/16/2024 7:22 PM 290 0.02 0.00 0.00 0.00 0.00% 25 315 50.00%
DIA240426P00300000 4/15/2024 6:32 PM 300 0.04 0.00 0.00 0.00 0.00% - 15 50.00%
DIA240426P00310000 4/22/2024 1:30 PM 310 0.01 0.00 0.00 0.00 0.00% 20 41 50.00%
DIA240426P00315000 4/22/2024 2:49 PM 315 0.02 0.00 0.00 0.00 0.00% 1 9 50.00%
DIA240426P00320000 4/12/2024 6:27 PM 320 0.10 0.00 0.00 0.00 0.00% 2 4 25.00%
DIA240426P00325000 4/17/2024 5:20 PM 325 0.02 0.00 0.00 0.00 0.00% - 2 25.00%
DIA240426P00330000 4/22/2024 4:49 PM 330 0.02 0.00 0.00 0.00 0.00% 6 154 25.00%
DIA240426P00335000 4/19/2024 7:55 PM 335 0.04 0.00 0.00 0.00 0.00% 1 31 25.00%
DIA240426P00338000 4/19/2024 3:23 PM 338 0.05 0.00 0.00 0.00 0.00% 2 3 25.00%
DIA240426P00340000 4/22/2024 4:48 PM 340 0.02 0.00 0.00 0.00 0.00% 6 59 25.00%
DIA240426P00343000 4/22/2024 1:35 PM 343 0.02 0.00 0.00 0.00 0.00% 1 18 25.00%
DIA240426P00344000 4/22/2024 2:23 PM 344 0.03 0.00 0.00 0.00 0.00% 6 7 25.00%
DIA240426P00345000 4/22/2024 4:00 PM 345 0.02 0.00 0.00 0.00 0.00% 1 28 25.00%
DIA240426P00346000 4/16/2024 5:30 PM 346 0.16 0.00 0.00 0.00 0.00% - 2 25.00%
DIA240426P00348000 4/19/2024 4:19 PM 348 0.09 0.00 0.00 0.00 0.00% 104 105 25.00%
DIA240426P00349000 4/19/2024 2:26 PM 349 0.07 0.00 0.00 0.00 0.00% 4 1 25.00%
DIA240426P00350000 4/22/2024 6:42 PM 350 0.03 0.00 0.00 0.00 0.00% 23 91 25.00%
DIA240426P00352000 4/18/2024 3:34 PM 352 0.10 0.00 0.00 0.00 0.00% - 1 12.50%
DIA240426P00354000 4/16/2024 6:13 PM 354 0.19 0.00 0.00 0.00 0.00% - 2 12.50%
DIA240426P00355000 4/22/2024 2:59 PM 355 0.05 0.00 0.00 0.00 0.00% 10 32 12.50%
DIA240426P00356000 4/16/2024 8:12 PM 356 0.28 0.00 0.00 0.00 0.00% - 1 12.50%
DIA240426P00357000 4/19/2024 7:56 PM 357 0.09 0.00 0.00 0.00 0.00% 17 17 12.50%
DIA240426P00358000 4/22/2024 4:21 PM 358 0.05 0.00 0.00 0.00 0.00% 1 2 12.50%
DIA240426P00359000 4/19/2024 8:05 PM 359 0.08 0.00 0.00 0.00 0.00% 6 2 12.50%
DIA240426P00360000 4/22/2024 6:43 PM 360 0.04 0.00 0.00 0.00 0.00% 20 87 12.50%
DIA240426P00361000 4/22/2024 5:59 PM 361 0.04 0.00 0.00 0.00 0.00% 7 81 12.50%
DIA240426P00362000 4/22/2024 4:15 PM 362 0.07 0.00 0.00 0.00 0.00% 40 70 12.50%
DIA240426P00363000 4/22/2024 4:01 PM 363 0.07 0.00 0.00 0.00 0.00% 10 4,341 12.50%
DIA240426P00364000 4/22/2024 4:25 PM 364 0.08 0.00 0.00 0.00 0.00% 16 28 12.50%
DIA240426P00365000 4/22/2024 5:42 PM 365 0.06 0.00 0.00 0.00 0.00% 70 147 12.50%
DIA240426P00366000 4/22/2024 7:49 PM 366 0.07 0.00 0.00 0.00 0.00% 17 24 12.50%
DIA240426P00367000 4/22/2024 5:25 PM 367 0.10 0.00 0.00 0.00 0.00% 20 144 6.25%
DIA240426P00368000 4/22/2024 5:45 PM 368 0.09 0.00 0.00 0.00 0.00% 70 335 6.25%
DIA240426P00369000 4/22/2024 7:51 PM 369 0.11 0.00 0.00 0.00 0.00% 100 179 6.25%
DIA240426P00370000 4/22/2024 6:45 PM 370 0.12 0.00 0.00 0.00 0.00% 924 1,715 6.25%
DIA240426P00371000 4/22/2024 8:12 PM 371 0.15 0.00 0.00 0.00 0.00% 92 1,004 6.25%
DIA240426P00372000 4/22/2024 8:09 PM 372 0.21 0.00 0.00 0.00 0.00% 591 2,114 6.25%
DIA240426P00373000 4/22/2024 7:54 PM 373 0.25 0.00 0.00 0.00 0.00% 347 1,319 6.25%
DIA240426P00374000 4/22/2024 7:51 PM 374 0.29 0.00 0.00 0.00 0.00% 113 236 6.25%
DIA240426P00375000 4/22/2024 7:57 PM 375 0.40 0.00 0.00 0.00 0.00% 201 1,068 3.13%
DIA240426P00376000 4/22/2024 7:49 PM 376 0.46 0.00 0.00 0.00 0.00% 239 637 3.13%
DIA240426P00377000 4/22/2024 8:10 PM 377 0.69 0.00 0.00 0.00 0.00% 192 269 3.13%
DIA240426P00377500 4/22/2024 8:00 PM 377.5 0.79 0.00 0.00 0.00 0.00% 153 596 3.13%
DIA240426P00378000 4/22/2024 8:14 PM 378 0.88 0.00 0.00 0.00 0.00% 410 1,464 3.13%
DIA240426P00379000 4/22/2024 8:00 PM 379 1.07 0.00 0.00 0.00 0.00% 485 771 1.56%
DIA240426P00380000 4/22/2024 8:01 PM 380 1.40 0.00 0.00 0.00 0.00% 689 741 1.56%
DIA240426P00381000 4/22/2024 7:53 PM 381 1.67 0.00 0.00 0.00 0.00% 594 372 0.78%
DIA240426P00382000 4/22/2024 8:05 PM 382 2.20 0.00 0.00 0.00 0.00% 1,276 1,451 0.39%
DIA240426P00382500 4/22/2024 8:03 PM 382.5 2.45 0.00 0.00 0.00 0.00% 86 81 0.00%
DIA240426P00383000 4/22/2024 7:57 PM 383 2.62 0.00 0.00 0.00 0.00% 273 778 0.00%
DIA240426P00384000 4/22/2024 8:00 PM 384 3.05 0.00 0.00 0.00 0.00% 348 139 0.00%
DIA240426P00385000 4/22/2024 7:59 PM 385 3.80 0.00 0.00 0.00 0.00% 682 675 0.00%
DIA240426P00386000 4/22/2024 7:41 PM 386 4.25 0.00 0.00 0.00 0.00% 26 70 0.00%
DIA240426P00387000 4/22/2024 6:41 PM 387 4.00 0.00 0.00 0.00 0.00% 37 114 0.00%
DIA240426P00387500 4/22/2024 7:19 PM 387.5 4.76 0.00 0.00 0.00 0.00% 14 86 0.00%
DIA240426P00388000 4/22/2024 5:03 PM 388 6.20 0.00 0.00 0.00 0.00% 1 118 0.00%
DIA240426P00389000 4/22/2024 6:21 PM 389 5.14 0.00 0.00 0.00 0.00% 52 81 0.00%
DIA240426P00390000 4/22/2024 2:06 PM 390 9.08 0.00 0.00 0.00 0.00% 10 122 0.00%
DIA240426P00391000 4/19/2024 3:46 PM 391 11.56 0.00 0.00 0.00 0.00% 8 20 0.00%
DIA240426P00392000 4/22/2024 7:53 PM 392 9.53 0.00 0.00 0.00 0.00% 144 68 0.00%
DIA240426P00392500 4/22/2024 7:19 PM 392.5 9.19 0.00 0.00 0.00 0.00% 2 1 0.00%
DIA240426P00393000 4/18/2024 7:39 PM 393 14.97 0.00 0.00 0.00 0.00% 4 2 0.00%
DIA240426P00394000 4/16/2024 2:57 PM 394 16.26 0.00 0.00 0.00 0.00% 396 2 0.00%
DIA240426P00395000 4/22/2024 4:26 PM 395 13.52 0.00 0.00 0.00 0.00% 5 1 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 4/22/2024 2:17 PM 397 16.05 0.00 0.00 0.00 0.00% 10 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 4/18/2024 7:17 PM 400 22.50 0.00 0.00 0.00 0.00% 5 8 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 58.64%
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