U.S. Markets open in 7 hrs 40 mins

SPDR Dow Jones Industrial Average ETF (DIA)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
209.12+0.47 (+0.23%)
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%101057.23%
196.50DIA170526C0019650013.2411.1513.900.000.00%5573.63%
197.00DIA170526C0019700011.770.000.000.000.00%300.00%
198.50DIA170526C0019850011.459.0510.550.000.00%2000.00%
200.00DIA170526C002000008.700.000.000.000.00%1500.00%
202.50DIA170526C002025005.775.255.801.7242.47%270.00%
203.50DIA170526C002035003.754.354.800.000.00%530.00%
204.00DIA170526C002040005.110.000.000.000.00%500.00%
205.00DIA170526C002050004.000.000.000.000.00%100.00%
206.00DIA170526C002060003.100.000.000.000.00%2000.00%
206.50DIA170526C002065002.700.000.000.000.00%2700.00%
207.50DIA170526C002075001.950.000.000.000.00%1900.00%
208.50DIA170526C002085000.970.000.000.000.00%15600.00%
209.00DIA170526C002090000.630.000.000.000.00%40600.00%
210.00DIA170526C002100000.200.000.000.000.00%60301.56%
211.00DIA170526C002110000.040.000.000.000.00%2203.13%
211.50DIA170526C002115000.040.000.000.000.00%603.13%
212.50DIA170526C002125000.020.000.050.000.00%3133311.13%
215.00DIA170526C002150000.010.000.000.000.00%606.25%
217.50DIA170526C002175000.020.000.050.000.00%55522.85%
220.00DIA170526C002200000.010.000.030.000.00%1726.17%
222.50DIA170526C002225000.020.000.030.000.00%111331.25%
225.00DIA170526C002250000.030.000.040.000.00%1037.31%
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%10175.78%
180.00DIA170526P001800000.040.000.040.0133.33%15164.84%
185.00DIA170526P001850000.020.000.07-0.10-83.33%21658.20%
190.00DIA170526P001900000.040.010.06-0.02-33.33%224150.39%
194.50DIA170526P001945000.010.000.000.000.00%20025.00%
195.00DIA170526P001950000.280.020.070.000.00%112739.45%
195.50DIA170526P001955000.080.040.12-0.06-42.86%5015242.09%
196.00DIA170526P001960000.310.020.080.000.00%122337.89%
196.50DIA170526P001965000.160.020.090.000.00%42937.50%
197.00DIA170526P001970000.020.000.000.000.00%5012.50%
197.50DIA170526P001975000.110.040.110.0110.00%32036.23%
198.00DIA170526P001980000.360.040.120.000.00%132735.45%
198.50DIA170526P001985000.120.050.12-0.29-70.73%355534.18%
199.00DIA170526P001990000.020.000.000.000.00%2012.50%
199.50DIA170526P001995000.360.060.130.000.00%105732.03%
200.00DIA170526P002000000.020.000.040.000.00%11,22824.81%
201.00DIA170526P002010000.050.000.000.000.00%5012.50%
201.50DIA170526P002015000.150.100.19-0.57-79.17%4923228.91%
202.50DIA170526P002025000.040.000.000.000.00%906.25%
203.50DIA170526P002035000.040.000.000.000.00%6206.25%
204.00DIA170526P002040000.070.000.000.000.00%21006.25%
205.00DIA170526P002050000.060.020.10-0.04-40.00%281,01615.38%
206.00DIA170526P002060000.090.000.000.000.00%12403.13%
206.50DIA170526P002065000.110.000.000.000.00%2303.13%
207.50DIA170526P002075000.200.150.23-0.12-37.50%21254910.47%
208.50DIA170526P002085000.370.000.000.000.00%96100.78%
209.00DIA170526P002090000.510.000.000.000.00%28700.20%
210.00DIA170526P002100001.080.000.000.000.00%16100.00%
211.00DIA170526P002110001.910.000.000.000.00%1100.00%
211.50DIA170526P002115003.000.000.000.000.00%5000.00%
212.50DIA170526P002125003.900.000.000.000.00%1100.00%
215.00DIA170526P002150005.654.157.350.000.00%1248.10%
220.00DIA170526P0022000010.5311.3513.050.000.00%3764.21%