U.S. Markets close in 2 mins.

SPDR Dow Jones Industrial Average ETF (DIA)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
208.70+0.93 (+0.45%)
As of 3:58PM EDT. Market open.
People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
185.00DIA170526C0018500023.1022.5523.150.000.00%6000.00%
190.00DIA170526C0019000017.6217.5518.150.000.00%2000.00%
195.00DIA170526C0019500013.9712.5016.600.000.00%101052.64%
196.50DIA170526C0019650013.2411.1513.900.000.00%5562.38%
197.00DIA170526C0019700011.7711.5511.901.2211.56%3331.89%
198.50DIA170526C0019850011.459.0510.550.000.00%20032.76%
200.00DIA170526C002000008.708.558.900.8010.13%15825.20%
202.50DIA170526C002025005.775.255.801.7242.47%270.00%
203.50DIA170526C002035003.754.354.800.000.00%530.00%
204.00DIA170526C002040004.804.604.950.8521.52%53516.85%
205.00DIA170526C002050003.063.053.350.4215.91%80600.00%
206.00DIA170526C002060002.852.753.000.6227.80%1016712.33%
206.50DIA170526C002065002.502.312.560.6434.41%201,10711.72%
207.50DIA170526C002075001.561.561.630.4135.65%3296659.33%
208.50DIA170526C002085000.850.840.880.2132.81%2609687.96%
209.00DIA170526C002090000.530.540.580.1229.27%6951,5637.37%
210.00DIA170526C002100000.180.140.170.0320.00%5851,6486.28%
211.00DIA170526C002110000.050.020.060.0125.00%173746.69%
211.50DIA170526C002115000.040.000.040.0133.33%63147.08%
212.50DIA170526C002125000.020.000.050.000.00%313339.47%
215.00DIA170526C002150000.010.000.01-0.02-66.67%126310.94%
217.50DIA170526C002175000.020.000.050.000.00%55518.56%
220.00DIA170526C002200000.010.000.030.000.00%1721.09%
222.50DIA170526C002225000.020.000.030.000.00%111324.81%
225.00DIA170526C002250000.030.000.040.000.00%1029.69%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
170.00DIA170526P001700000.010.000.020.000.00%1520062.50%
175.00DIA170526P001750000.010.000.04-0.14-93.33%10158.20%
180.00DIA170526P001800000.040.000.040.0133.33%15150.00%
185.00DIA170526P001850000.020.000.07-0.10-83.33%21648.83%
190.00DIA170526P001900000.040.010.06-0.02-33.33%224138.48%
194.50DIA170526P001945000.010.000.03-0.18-94.74%2013627.15%
195.00DIA170526P001950000.280.020.070.000.00%112729.88%
195.50DIA170526P001955000.080.040.12-0.06-42.86%5015231.84%
196.00DIA170526P001960000.310.020.080.000.00%122328.61%
196.50DIA170526P001965000.160.020.090.000.00%42928.22%
197.00DIA170526P001970000.020.000.03-0.05-71.43%521022.85%
197.50DIA170526P001975000.110.040.110.0110.00%32027.25%
198.00DIA170526P001980000.360.040.120.000.00%132726.66%
198.50DIA170526P001985000.120.050.12-0.29-70.73%355525.64%
199.00DIA170526P001990000.020.000.04-0.19-90.48%223220.31%
199.50DIA170526P001995000.360.060.130.000.00%105723.93%
200.00DIA170526P002000000.020.070.15-0.36-94.74%11,23223.58%
201.00DIA170526P002010000.050.000.05-0.09-64.29%56,74617.19%
201.50DIA170526P002015000.150.100.19-0.57-79.17%4923221.49%
202.50DIA170526P002025000.040.020.06-0.10-71.43%880514.84%
203.50DIA170526P002035000.080.050.06-0.12-60.00%3012712.89%
204.00DIA170526P002040000.070.050.09-0.19-73.08%21051912.89%
205.00DIA170526P002050000.100.070.11-0.21-67.74%7598711.28%
206.00DIA170526P002060000.160.140.19-0.39-70.91%12928810.50%
206.50DIA170526P002065000.190.150.20-0.44-69.84%413299.33%
207.50DIA170526P002075000.300.300.32-0.50-62.50%2304188.01%
208.50DIA170526P002085000.610.550.58-0.74-54.81%3873276.93%
209.00DIA170526P002090000.790.750.77-0.83-51.23%2482166.24%
210.00DIA170526P002100001.441.301.54-0.96-40.00%1112687.25%
211.00DIA170526P002110002.402.192.40-1.55-39.24%125617.67%
212.50DIA170526P002125003.903.704.00-1.12-22.31%111313.31%
215.00DIA170526P002150005.654.157.350.000.00%1233.18%
220.00DIA170526P0022000010.5311.3513.050.000.00%3757.03%