U.S. Markets closed

SPDR Dow Jones Industrial Average ETF (DIA)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
208.65+0.88 (+0.42%)
At close: 8:00PM EDT
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%101059.81%
196.50DIA170526C0019650013.2411.1513.900.000.00%5570.41%
197.00DIA170526C0019700011.7710.4512.451.2211.56%3351.47%
198.50DIA170526C0019850011.459.0510.550.000.00%20037.84%
200.00DIA170526C002000008.708.459.000.8010.13%15832.37%
202.50DIA170526C002025005.775.255.801.7242.47%270.00%
203.50DIA170526C002035003.754.354.800.000.00%530.00%
204.00DIA170526C002040004.804.555.000.8521.52%53520.80%
205.00DIA170526C002050003.063.053.350.4215.91%80600.00%
206.00DIA170526C002060002.852.723.100.6227.80%1016716.07%
206.50DIA170526C002065002.502.202.600.6434.41%201,10714.31%
207.50DIA170526C002075001.561.191.780.4135.65%33066512.79%
208.50DIA170526C002085000.840.770.870.2031.25%2619689.11%
209.00DIA170526C002090000.570.420.570.1639.02%7231,5638.40%
210.00DIA170526C002100000.170.100.180.0213.33%6821,6487.33%
211.00DIA170526C002110000.050.000.060.0125.00%173747.62%
211.50DIA170526C002115000.040.000.050.0133.33%63148.40%
212.50DIA170526C002125000.020.000.050.000.00%3133310.65%
215.00DIA170526C002150000.010.000.01-0.02-66.67%626312.50%
217.50DIA170526C002175000.020.000.050.000.00%55520.80%
220.00DIA170526C002200000.010.000.030.000.00%1723.63%
222.50DIA170526C002225000.020.000.030.000.00%111327.74%
225.00DIA170526C002250000.030.000.040.000.00%1033.20%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
170.00DIA170526P001700000.010.000.020.000.00%1520069.53%
175.00DIA170526P001750000.010.000.04-0.14-93.33%10164.84%
180.00DIA170526P001800000.040.000.040.0133.33%15155.47%
185.00DIA170526P001850000.020.000.07-0.10-83.33%21654.49%
190.00DIA170526P001900000.040.010.06-0.02-33.33%224142.97%
194.50DIA170526P001945000.010.000.04-0.18-94.74%2013631.64%
195.00DIA170526P001950000.280.020.070.000.00%112733.30%
195.50DIA170526P001955000.080.040.12-0.06-42.86%5015235.45%
196.00DIA170526P001960000.310.020.080.000.00%122331.84%
196.50DIA170526P001965000.160.020.090.000.00%42931.45%
197.00DIA170526P001970000.020.000.04-0.05-71.43%521026.56%
197.50DIA170526P001975000.110.040.110.0110.00%32030.37%
198.00DIA170526P001980000.360.040.120.000.00%132729.69%
198.50DIA170526P001985000.120.050.12-0.29-70.73%355528.52%
199.00DIA170526P001990000.020.000.04-0.19-90.48%223222.46%
199.50DIA170526P001995000.360.060.130.000.00%105726.66%
200.00DIA170526P002000000.020.010.04-0.21-91.30%11,22820.51%
201.00DIA170526P002010000.050.000.05-0.09-64.29%56,74619.14%
201.50DIA170526P002015000.150.100.19-0.57-79.17%4923223.88%
202.50DIA170526P002025000.040.000.06-0.10-71.43%980516.50%
203.50DIA170526P002035000.080.050.07-0.12-60.00%3012714.75%
204.00DIA170526P002040000.070.020.08-0.19-73.08%21051913.97%
205.00DIA170526P002050000.100.050.12-0.21-67.74%7598712.75%
206.00DIA170526P002060000.120.080.17-0.43-78.18%15828811.18%
206.50DIA170526P002065000.190.120.22-0.44-69.84%4132910.65%
207.50DIA170526P002075000.320.250.36-0.48-60.00%2404189.30%
208.50DIA170526P002085000.540.460.64-0.81-60.00%4053278.18%
209.00DIA170526P002090000.730.640.88-0.89-54.94%2492167.94%
210.00DIA170526P002100001.431.271.58-0.97-40.42%1172688.13%
211.00DIA170526P002110002.252.112.55-1.70-43.04%1456110.79%
211.50DIA170526P002115003.002.463.100.000.00%50013.18%
212.50DIA170526P002125003.903.554.30-1.12-22.31%111319.75%
215.00DIA170526P002150005.654.157.350.000.00%1236.52%
220.00DIA170526P0022000010.5311.3513.050.000.00%3763.18%