U.S. Markets close in 2 hrs 46 mins

SPDR Dow Jones Industrial Average ETF (DIA)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
209.46+0.34 (+0.16%)
As of 1:14PM 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%101098.05%
196.50DIA170526C0019650013.2411.1513.900.000.00%5567.24%
197.00DIA170526C0019700011.7712.0012.600.000.00%3340.14%
198.50DIA170526C0019850011.459.0510.550.000.00%2000.00%
200.00DIA170526C002000008.709.209.600.000.00%152131.93%
202.50DIA170526C002025005.775.255.801.7242.47%270.00%
203.50DIA170526C002035003.754.354.800.000.00%530.00%
204.00DIA170526C002040005.455.305.600.346.65%33520.70%
205.00DIA170526C002050004.004.304.550.000.00%18315.92%
206.00DIA170526C002060003.103.303.550.000.00%2016813.09%
206.50DIA170526C002065002.952.863.100.259.26%41,07713.14%
207.50DIA170526C002075001.921.942.11-0.03-1.54%763310.06%
208.50DIA170526C002085001.131.131.190.1616.49%51,0337.81%
209.00DIA170526C002090000.680.750.800.057.94%2821,9027.13%
210.00DIA170526C002100000.210.160.250.015.00%931,9646.23%
211.00DIA170526C002110000.060.010.060.0250.00%503866.40%
211.50DIA170526C002115000.020.000.03-0.02-50.00%123186.74%
212.50DIA170526C002125000.010.000.03-0.01-50.00%103339.18%
215.00DIA170526C002150000.010.000.010.000.00%625712.70%
217.50DIA170526C002175000.020.000.050.000.00%55522.07%
220.00DIA170526C002200000.010.000.030.000.00%1725.39%
222.50DIA170526C002225000.020.000.030.000.00%111330.47%
225.00DIA170526C002250000.030.000.040.000.00%1036.72%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
170.00DIA170526P001700000.010.000.020.000.00%1520081.25%
175.00DIA170526P001750000.010.000.04-0.14-93.33%10176.56%
180.00DIA170526P001800000.040.000.040.0133.33%15165.63%
185.00DIA170526P001850000.020.000.07-0.10-83.33%21658.59%
190.00DIA170526P001900000.040.010.06-0.02-33.33%224151.17%
194.50DIA170526P001945000.010.000.030.000.00%2012136.72%
195.00DIA170526P001950000.280.020.070.000.00%112740.23%
195.50DIA170526P001955000.080.040.12-0.06-42.86%5015242.87%
196.00DIA170526P001960000.310.020.080.000.00%122338.67%
196.50DIA170526P001965000.160.020.090.000.00%42938.28%
197.00DIA170526P001970000.020.000.030.000.00%521031.06%
197.50DIA170526P001975000.110.040.110.0110.00%32037.01%
198.00DIA170526P001980000.360.040.120.000.00%132736.33%
198.50DIA170526P001985000.120.050.12-0.29-70.73%355534.96%
199.00DIA170526P001990000.020.000.030.000.00%223226.56%
199.50DIA170526P001995000.360.060.130.000.00%105732.81%
200.00DIA170526P002000000.020.000.030.000.00%11,22824.41%
201.00DIA170526P002010000.050.000.030.000.00%56,74122.07%
201.50DIA170526P002015000.150.100.19-0.57-79.17%4923229.88%
202.50DIA170526P002025000.040.000.030.000.00%979718.75%
203.50DIA170526P002035000.010.000.04-0.03-75.00%616317.19%
204.00DIA170526P002040000.020.010.04-0.05-71.43%3050216.02%
205.00DIA170526P002050000.030.000.05-0.03-50.00%61,02414.06%
206.00DIA170526P002060000.050.010.07-0.04-44.44%139412.35%
206.50DIA170526P002065000.070.020.07-0.04-36.36%733810.94%
207.50DIA170526P002075000.100.080.12-0.10-50.00%746299.38%
208.50DIA170526P002085000.240.190.26-0.13-35.14%1321,0378.30%
209.00DIA170526P002090000.350.290.34-0.16-31.37%1323867.13%
210.00DIA170526P002100000.870.730.79-0.21-19.44%254556.23%
211.00DIA170526P002110001.481.491.79-0.43-22.51%1185910.45%
211.50DIA170526P002115003.001.962.330.000.00%50013.06%
212.50DIA170526P002125003.902.733.300.000.00%11316.04%
215.00DIA170526P002150005.654.157.350.000.00%1251.88%
220.00DIA170526P0022000010.6310.2011.250.100.95%3450.44%