U.S. Markets open in 4 hrs 15 mins

SPDR Dow Jones Industrial Average ETF (DIA)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
210.55-0.03 (-0.01%)
At close: 4:00PM EDT
People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
190.00DIA170602C0019000018.0218.9522.100.000.00%506184.86%
197.00DIA170602C0019700012.8212.5014.700.000.00%1257.20%
198.00DIA170602C0019800011.0011.5013.700.000.00%2254.30%
200.00DIA170602C002000009.709.2511.700.000.00%2048.39%
201.00DIA170602C002010008.208.5011.00-0.60-6.82%3849.81%
202.00DIA170602C002020005.457.3511.000.000.00%1659.62%
202.50DIA170602C002025005.106.759.200.5010.87%1140.77%
203.00DIA170602C002030006.566.209.950.000.00%3655.42%
204.00DIA170602C002040004.305.457.800.153.61%31637.43%
205.00DIA170602C002050005.685.355.950.6813.60%713421.73%
206.00DIA170602C002060004.724.404.90-0.18-3.67%1115418.16%
207.00DIA170602C002070003.723.453.90-0.16-4.12%2233915.43%
207.50DIA170602C002075003.233.103.40-0.36-10.03%1031613.99%
208.00DIA170602C002080002.712.392.80-0.25-8.45%343311.04%
209.00DIA170602C002090001.801.642.01-0.26-12.62%34741710.82%
210.00DIA170602C002100001.040.991.10-0.18-14.75%6202,1028.09%
211.00DIA170602C002110000.490.410.51-0.12-19.67%6888557.24%
211.50DIA170602C002115000.280.200.33-0.13-31.71%101077.15%
212.00DIA170602C002120000.160.090.19-0.08-33.33%2253026.93%
212.50DIA170602C002125000.080.030.10-0.08-50.00%61156.74%
213.00DIA170602C002130000.040.000.06-0.12-75.00%541246.93%
214.00DIA170602C002140000.040.000.04-0.01-20.00%20308.30%
215.00DIA170602C002150000.010.000.040.000.00%4214410.16%
216.00DIA170602C002160000.010.000.030.000.00%112111.33%
217.00DIA170602C002170000.020.000.030.000.00%1513.09%
217.50DIA170602C002175000.060.000.030.000.00%61713.87%
218.00DIA170602C002180000.030.000.030.000.00%3314.75%
219.00DIA170602C002190000.030.000.030.000.00%4522516.41%
220.00DIA170602C002200000.010.000.03-0.04-80.00%1117.97%
222.00DIA170602C002220000.050.000.020.000.00%101019.92%
222.50DIA170602C002225000.010.000.02-0.02-66.67%2520.70%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
170.00DIA170602P001700000.050.000.030.000.00%105467.19%
175.00DIA170602P001750000.030.000.030.000.00%147458.59%
180.00DIA170602P001800000.010.000.030.000.00%203750.78%
185.00DIA170602P001850000.010.000.030.000.00%203646.09%
190.00DIA170602P001900000.010.000.04-0.06-85.71%10939.06%
191.50DIA170602P001915000.110.000.03-0.08-42.11%3635.16%
192.00DIA170602P001920000.180.000.030.015.88%1134.38%
192.50DIA170602P001925000.010.000.03-0.10-90.91%5833.59%
193.00DIA170602P001930000.120.000.03-0.16-57.14%43232.62%
194.00DIA170602P001940000.190.000.030.0535.71%1530.86%
194.50DIA170602P001945000.010.000.03-1.11-99.11%9130.08%
195.00DIA170602P001950000.020.000.030.000.00%51329.30%
195.50DIA170602P001955000.330.000.030.000.00%11028.32%
196.00DIA170602P001960000.010.000.03-0.25-96.15%43127.54%
196.50DIA170602P001965000.350.000.030.000.00%5526.56%
197.00DIA170602P001970000.280.000.03-0.02-6.67%29825.78%
197.50DIA170602P001975000.150.000.04-0.07-31.82%1725.98%
198.00DIA170602P001980000.190.000.040.0211.76%11125.20%
198.50DIA170602P001985000.400.000.040.000.00%1724.22%
199.00DIA170602P001990000.080.000.040.000.00%101523.44%
199.50DIA170602P001995000.800.000.040.000.00%1622.46%
200.00DIA170602P002000000.030.010.04-0.04-57.14%328321.58%
201.00DIA170602P002010000.120.000.050.000.00%1562420.51%
202.00DIA170602P002020000.040.000.040.000.00%152,19017.97%
202.50DIA170602P002025000.150.000.060.000.00%1025718.26%
203.00DIA170602P002030000.060.000.060.000.00%715617.38%
204.00DIA170602P002040000.030.000.06-0.07-70.00%1430615.43%
205.00DIA170602P002050000.050.010.07-0.04-44.44%5361313.87%
206.00DIA170602P002060000.080.040.09-0.03-27.27%2143412.50%
207.00DIA170602P002070000.100.060.14-0.05-33.33%1273211.52%
207.50DIA170602P002075000.160.080.17-0.02-11.11%1325510.94%
208.00DIA170602P002080000.160.100.20-0.05-23.81%8265010.21%
209.00DIA170602P002090000.240.190.26-0.10-29.41%1,1038188.28%
210.00DIA170602P002100000.460.370.49-0.09-16.36%3351,0167.46%
211.00DIA170602P002110000.840.740.91-0.08-8.70%1021146.71%
211.50DIA170602P002115001.211.011.370.021.68%1228.20%
212.00DIA170602P002120001.501.361.96-0.11-6.83%582110.99%
212.50DIA170602P002125002.121.742.190.000.00%12229.08%
213.00DIA170602P002130005.512.162.680.000.00%1010.30%
214.00DIA170602P002140003.552.863.950.000.00%21017.12%
215.00DIA170602P002150006.373.705.35-3.62-36.24%6025.42%
220.00DIA170602P002200009.368.1010.65-1.63-14.83%1343.82%