U.S. Markets close in 1 min.

SPDR Dow Jones Industrial Average ETF (DIA)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
210.56+0.74 (+0.35%)
As of 3:59PM 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%
190.00DIA170526C0019000019.6920.3020.850.000.00%101054.69%
195.00DIA170526C0019500013.9712.5016.600.000.00%101096.39%
196.50DIA170526C0019650013.2411.1513.900.000.00%550.00%
197.00DIA170526C0019700011.7713.5013.850.000.00%3250.59%
198.50DIA170526C0019850011.459.0510.550.000.00%2000.00%
200.00DIA170526C002000008.7010.4510.800.000.00%152147.95%
202.50DIA170526C002025005.775.255.801.7242.47%270.00%
203.50DIA170526C002035003.754.354.800.000.00%530.00%
204.00DIA170526C002040006.756.356.801.3023.85%63133.30%
205.00DIA170526C002050005.595.555.851.5939.75%58331.10%
206.00DIA170526C002060003.104.554.800.000.00%2016025.49%
206.50DIA170526C002065004.174.054.301.2241.36%81,07523.54%
207.50DIA170526C002075003.153.053.300.7028.57%8757119.39%
208.50DIA170526C002085001.942.062.330.5438.57%2397415.72%
209.00DIA170526C002090001.671.581.800.6462.14%1561,81112.70%
210.00DIA170526C002100000.740.680.780.43138.71%3301,8427.18%
211.00DIA170526C002110000.140.120.170.08133.33%8755145.57%
211.50DIA170526C002115000.040.020.070.02100.00%243295.81%
212.50DIA170526C002125000.030.000.030.000.00%203237.81%
215.00DIA170526C002150000.010.000.010.000.00%1024712.89%
217.50DIA170526C002175000.020.000.050.000.00%55523.93%
220.00DIA170526C002200000.010.000.030.000.00%1728.32%
222.50DIA170526C002225000.020.000.030.000.00%111334.38%
225.00DIA170526C002250000.030.000.040.000.00%1041.99%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
170.00DIA170526P001700000.010.000.020.000.00%15200103.13%
175.00DIA170526P001750000.010.000.04-0.14-93.33%10196.09%
180.00DIA170526P001800000.040.000.040.0133.33%15182.81%
185.00DIA170526P001850000.020.000.07-0.10-83.33%21674.61%
190.00DIA170526P001900000.040.010.06-0.02-33.33%224160.94%
194.50DIA170526P001945000.010.000.030.000.00%2012147.66%
195.00DIA170526P001950000.280.020.070.000.00%112752.34%
195.50DIA170526P001955000.080.040.12-0.06-42.86%5015251.95%
196.00DIA170526P001960000.310.020.080.000.00%122350.39%
196.50DIA170526P001965000.160.020.090.000.00%42950.00%
197.00DIA170526P001970000.020.000.030.000.00%521041.02%
197.50DIA170526P001975000.110.040.110.0110.00%32048.63%
198.00DIA170526P001980000.360.040.120.000.00%132747.85%
198.50DIA170526P001985000.120.050.12-0.29-70.73%355546.19%
199.00DIA170526P001990000.020.000.030.000.00%223235.55%
199.50DIA170526P001995000.360.060.130.000.00%105743.65%
200.00DIA170526P002000000.020.000.030.000.00%11,22832.81%
201.00DIA170526P002010000.010.000.030.000.00%106,73930.08%
201.50DIA170526P002015000.150.100.19-0.57-79.17%4923240.23%
202.50DIA170526P002025000.010.000.03-0.03-75.00%2079725.78%
203.50DIA170526P002035000.040.000.030.000.00%1615023.05%
204.00DIA170526P002040000.010.000.01-0.03-75.00%950218.36%
205.00DIA170526P002050000.020.010.04-0.04-66.67%111,02419.73%
206.00DIA170526P002060000.020.010.030.000.00%1339315.82%
206.50DIA170526P002065000.010.010.03-0.06-85.71%2134514.45%
207.50DIA170526P002075000.050.040.10-0.15-75.00%25762914.94%
208.50DIA170526P002085000.030.010.02-0.06-66.67%219917.62%
209.00DIA170526P002090000.030.020.05-0.17-85.00%2447047.52%
210.00DIA170526P002100000.090.100.14-0.43-82.69%8114535.67%
211.00DIA170526P002110000.520.460.55-0.63-54.78%1791524.44%
211.50DIA170526P002115001.000.761.040.000.00%506.59%
212.50DIA170526P002125003.901.722.000.000.00%1139.23%
215.00DIA170526P002150005.654.157.350.000.00%1276.51%
220.00DIA170526P0022000010.639.209.550.000.00%3335.35%