U.S. Markets close in 1 hr 36 mins

SPDR Dow Jones Industrial Average ETF (DIA)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
209.73+0.61 (+0.29%)
As of 2:24PM 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%101093.82%
196.50DIA170526C0019650013.2411.1513.900.000.00%5561.33%
197.00DIA170526C0019700011.7712.1012.700.000.00%330.00%
198.50DIA170526C0019850011.459.0510.550.000.00%2000.00%
200.00DIA170526C002000008.709.209.850.000.00%152131.64%
202.50DIA170526C002025005.775.255.801.7242.47%270.00%
203.50DIA170526C002035003.754.354.800.000.00%530.00%
204.00DIA170526C002040005.455.255.750.346.65%33514.84%
205.00DIA170526C002050004.004.354.700.000.00%1830.00%
206.00DIA170526C002060003.103.303.750.000.00%2016810.25%
206.50DIA170526C002065002.952.913.250.259.26%41,0779.08%
207.50DIA170526C002075002.122.012.200.178.72%176330.00%
208.50DIA170526C002085001.251.031.320.2828.87%211,0336.20%
209.00DIA170526C002090000.800.720.790.1726.98%3081,9023.81%
210.00DIA170526C002100000.250.210.290.0525.00%3651,9645.42%
211.00DIA170526C002110000.030.010.06-0.01-25.00%513865.57%
211.50DIA170526C002115000.020.000.03-0.02-50.00%123185.96%
212.50DIA170526C002125000.010.000.03-0.01-50.00%103338.50%
215.00DIA170526C002150000.010.000.010.000.00%625712.11%
217.50DIA170526C002175000.020.000.050.000.00%55521.49%
220.00DIA170526C002200000.010.000.030.000.00%1725.00%
222.50DIA170526C002225000.020.000.030.000.00%111329.88%
225.00DIA170526C002250000.030.000.040.000.00%1035.94%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
170.00DIA170526P001700000.010.000.020.000.00%1520082.81%
175.00DIA170526P001750000.010.000.04-0.14-93.33%10177.34%
180.00DIA170526P001800000.040.000.040.0133.33%15166.41%
185.00DIA170526P001850000.020.000.07-0.10-83.33%21659.38%
190.00DIA170526P001900000.040.010.06-0.02-33.33%224151.76%
194.50DIA170526P001945000.010.000.030.000.00%2012137.11%
195.00DIA170526P001950000.280.020.070.000.00%112740.82%
195.50DIA170526P001955000.080.040.12-0.06-42.86%5015243.56%
196.00DIA170526P001960000.310.020.080.000.00%122339.26%
196.50DIA170526P001965000.160.020.090.000.00%42938.87%
197.00DIA170526P001970000.020.000.030.000.00%521031.64%
197.50DIA170526P001975000.110.040.110.0110.00%32037.70%
198.00DIA170526P001980000.360.040.120.000.00%132737.01%
198.50DIA170526P001985000.120.050.12-0.29-70.73%355535.65%
199.00DIA170526P001990000.020.000.030.000.00%223227.15%
199.50DIA170526P001995000.360.060.130.000.00%105733.50%
200.00DIA170526P002000000.020.000.030.000.00%11,22825.00%
201.00DIA170526P002010000.050.000.030.000.00%56,74122.66%
201.50DIA170526P002015000.150.100.19-0.57-79.17%4923230.57%
202.50DIA170526P002025000.040.000.030.000.00%979719.34%
203.50DIA170526P002035000.010.000.04-0.03-75.00%616317.77%
204.00DIA170526P002040000.020.010.04-0.05-71.43%3050216.60%
205.00DIA170526P002050000.020.000.05-0.04-66.67%111,02414.75%
206.00DIA170526P002060000.050.000.07-0.04-44.44%139413.09%
206.50DIA170526P002065000.070.010.07-0.04-36.36%733811.72%
207.50DIA170526P002075000.080.050.10-0.12-60.00%1136299.72%
208.50DIA170526P002085000.240.140.24-0.13-35.14%1321,0379.08%
209.00DIA170526P002090000.280.260.30-0.23-45.10%1353867.86%
210.00DIA170526P002100000.700.730.84-0.38-35.19%534559.18%
211.00DIA170526P002110001.481.471.77-0.43-22.51%1185913.28%
211.50DIA170526P002115003.001.802.230.000.00%50014.84%
212.50DIA170526P002125003.902.743.250.000.00%11319.24%
215.00DIA170526P002150005.654.157.350.000.00%1254.69%
220.00DIA170526P0022000010.6310.3510.900.100.95%3447.71%