U.S. Markets closed

SPDR Dow Jones Industrial Average ETF (DIA)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
210.54-0.04 (-0.02%)
At close: 8:00PM EDT
People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
190.00DIA170602C0019000018.0217.7518.750.000.00%50110.00%
197.00DIA170602C0019700012.8212.5014.700.000.00%1252.34%
198.00DIA170602C0019800011.0010.7011.300.000.00%200.00%
200.00DIA170602C002000009.708.3511.700.000.00%2144.29%
201.00DIA170602C002010008.207.908.35-0.60-6.82%380.00%
202.00DIA170602C002020005.456.106.400.000.00%160.00%
202.50DIA170602C002025005.104.555.100.5010.87%110.00%
203.00DIA170602C002030006.566.209.950.000.00%3650.66%
204.00DIA170602C002040004.304.304.500.153.61%3140.00%
205.00DIA170602C002050005.685.355.950.6813.60%713419.97%
206.00DIA170602C002060004.724.404.90-0.18-3.67%1115416.70%
207.00DIA170602C002070003.723.453.90-0.16-4.12%2233914.19%
207.50DIA170602C002075003.233.103.40-0.36-10.03%1031612.89%
208.00DIA170602C002080002.712.392.80-0.25-8.45%343310.18%
209.00DIA170602C002090001.801.642.01-0.26-12.62%3474179.96%
210.00DIA170602C002100001.040.991.10-0.18-14.75%6202,1027.45%
211.00DIA170602C002110000.490.410.51-0.12-19.67%6888556.64%
211.50DIA170602C002115000.280.200.33-0.13-31.71%101076.57%
212.00DIA170602C002120000.160.090.19-0.08-33.33%2253026.35%
212.50DIA170602C002125000.080.030.10-0.08-50.00%61156.18%
213.00DIA170602C002130000.040.000.06-0.12-75.00%541246.35%
214.00DIA170602C002140000.040.000.04-0.01-20.00%20307.62%
215.00DIA170602C002150000.010.000.040.000.00%421449.28%
216.00DIA170602C002160000.010.000.040.000.00%112110.94%
217.00DIA170602C002170000.020.000.040.000.00%1512.50%
217.50DIA170602C002175000.060.000.040.000.00%61713.28%
218.00DIA170602C002180000.030.000.040.000.00%3314.06%
219.00DIA170602C002190000.030.000.060.000.00%4522516.70%
220.00DIA170602C002200000.010.000.06-0.04-80.00%1118.36%
222.00DIA170602C002220000.050.000.040.000.00%101020.12%
222.50DIA170602C002225000.010.000.03-0.02-66.67%2519.92%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
170.00DIA170602P001700000.050.000.030.000.00%105561.72%
175.00DIA170602P001750000.030.000.060.000.00%147458.20%
180.00DIA170602P001800000.010.000.030.000.00%203750.00%
185.00DIA170602P001850000.010.000.030.000.00%203642.19%
190.00DIA170602P001900000.010.000.04-0.06-85.71%10935.74%
191.50DIA170602P001915000.110.080.18-0.08-42.11%3642.43%
192.00DIA170602P001920000.180.060.130.015.88%1239.06%
192.50DIA170602P001925000.010.000.03-0.10-90.91%5830.47%
193.00DIA170602P001930000.120.080.14-0.16-57.14%43637.70%
194.00DIA170602P001940000.190.090.150.0535.71%1536.33%
194.50DIA170602P001945000.010.000.03-1.11-99.11%9127.34%
195.00DIA170602P001950000.020.000.030.000.00%51326.56%
195.50DIA170602P001955000.330.110.180.000.00%11034.77%
196.00DIA170602P001960000.010.000.03-0.25-96.15%43125.20%
196.50DIA170602P001965000.350.130.200.000.00%5533.50%
197.00DIA170602P001970000.280.140.21-0.02-6.67%29832.86%
197.50DIA170602P001975000.150.120.20-0.07-31.82%1831.54%
198.00DIA170602P001980000.190.160.230.0211.76%11031.49%
198.50DIA170602P001985000.400.150.280.000.00%1731.89%
199.00DIA170602P001990000.080.000.040.000.00%101521.29%
199.50DIA170602P001995000.800.470.560.000.00%1635.84%
200.00DIA170602P002000000.030.010.04-0.04-57.14%328319.73%
201.00DIA170602P002010000.120.000.050.000.00%1562418.75%
202.00DIA170602P002020000.040.000.040.000.00%152,19016.41%
202.50DIA170602P002025000.150.000.060.000.00%1025716.70%
203.00DIA170602P002030000.060.000.060.000.00%715615.82%
204.00DIA170602P002040000.030.000.06-0.07-70.00%1430614.06%
205.00DIA170602P002050000.050.010.07-0.04-44.44%5361312.60%
206.00DIA170602P002060000.080.040.09-0.03-27.27%2143411.38%
207.00DIA170602P002070000.100.060.14-0.05-33.33%1273210.50%
207.50DIA170602P002075000.160.080.17-0.02-11.11%132559.96%
208.00DIA170602P002080000.160.100.20-0.05-23.81%826509.28%
209.00DIA170602P002090000.240.190.26-0.10-29.41%1,1038187.52%
210.00DIA170602P002100000.460.370.49-0.09-16.36%3351,0166.78%
211.00DIA170602P002110000.840.740.91-0.08-8.70%1021146.08%
211.50DIA170602P002115001.211.011.370.021.68%1227.42%
212.00DIA170602P002120001.501.361.96-0.11-6.83%58219.96%
212.50DIA170602P002125002.121.742.190.000.00%12228.18%
213.00DIA170602P002130005.514.756.000.000.00%1143.09%
214.00DIA170602P002140003.552.863.950.000.00%21015.50%
215.00DIA170602P002150006.376.256.60-3.62-36.24%6636.57%
220.00DIA170602P002200009.368.1010.65-1.63-14.83%1339.89%