U.S. Markets closed

SPDR Dow Jones Industrial Average ETF (DIA)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
210.58+0.76 (+0.36%)
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%
190.00DIA170526C0019000019.6918.6523.050.000.00%1010120.31%
195.00DIA170526C0019500013.9712.5016.600.000.00%1010135.60%
196.50DIA170526C0019650013.2411.1513.900.000.00%550.00%
197.00DIA170526C0019700011.7711.3015.750.000.00%32163.38%
198.50DIA170526C0019850011.459.0510.550.000.00%2000.00%
200.00DIA170526C002000008.708.2012.900.000.00%1521145.46%
202.50DIA170526C002025005.775.255.801.7242.47%270.00%
203.50DIA170526C002035003.754.354.800.000.00%530.00%
204.00DIA170526C002040006.754.458.951.3023.85%631115.19%
205.00DIA170526C002050005.593.557.951.5939.75%583106.84%
206.00DIA170526C002060003.103.356.100.000.00%2016076.32%
206.50DIA170526C002065004.172.955.651.2241.36%81,07573.63%
207.50DIA170526C002075003.151.954.800.7028.57%8757169.04%
208.50DIA170526C002085002.201.352.250.8057.14%2597418.85%
209.00DIA170526C002090001.671.481.880.6462.14%1561,81119.87%
210.00DIA170526C002100000.680.300.820.37119.35%4971,84210.79%
211.00DIA170526C002110000.130.070.140.07116.67%1,1055146.93%
211.50DIA170526C002115000.050.000.080.03150.00%253298.45%
212.50DIA170526C002125000.030.000.040.000.00%2032311.72%
215.00DIA170526C002150000.010.000.010.000.00%1024717.97%
217.50DIA170526C002175000.020.000.050.000.00%55533.79%
220.00DIA170526C002200000.010.000.030.000.00%1739.84%
222.50DIA170526C002225000.020.000.030.000.00%111348.44%
225.00DIA170526C002250000.030.000.040.000.00%1053.91%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
170.00DIA170526P001700000.010.000.020.000.00%15200143.75%
175.00DIA170526P001750000.010.000.04-0.14-93.33%101135.94%
180.00DIA170526P001800000.040.000.040.0133.33%151117.19%
185.00DIA170526P001850000.020.000.07-0.10-83.33%216105.47%
190.00DIA170526P001900000.040.010.06-0.02-33.33%224185.94%
194.50DIA170526P001945000.010.000.030.000.00%2012161.72%
195.00DIA170526P001950000.280.020.070.000.00%112769.14%
195.50DIA170526P001955000.080.040.12-0.06-42.86%5015273.44%
196.00DIA170526P001960000.310.020.080.000.00%122366.41%
196.50DIA170526P001965000.160.020.090.000.00%42965.23%
197.00DIA170526P001970000.020.000.030.000.00%521053.13%
197.50DIA170526P001975000.110.040.110.0110.00%32064.45%
198.00DIA170526P001980000.360.040.120.000.00%132762.89%
198.50DIA170526P001985000.120.050.12-0.29-70.73%355561.33%
199.00DIA170526P001990000.020.000.040.000.00%223252.34%
199.50DIA170526P001995000.030.000.03-0.33-91.67%25748.44%
200.00DIA170526P002000000.020.000.040.000.00%11,19948.44%
201.00DIA170526P002010000.010.000.040.000.00%106,73944.53%
201.50DIA170526P002015000.150.100.19-0.57-79.17%4923253.71%
202.50DIA170526P002025000.010.000.04-0.03-75.00%2079738.28%
203.50DIA170526P002035000.040.000.040.000.00%1615034.18%
204.00DIA170526P002040000.010.000.01-0.03-75.00%950226.17%
205.00DIA170526P002050000.010.010.02-0.01-50.00%31,00925.00%
206.00DIA170526P002060000.020.010.040.000.00%1339323.83%
206.50DIA170526P002065000.010.010.04-0.06-85.71%2134521.68%
207.50DIA170526P002075000.030.010.04-0.02-40.00%13065817.19%
208.50DIA170526P002085000.030.010.02-0.06-66.67%2199110.94%
209.00DIA170526P002090000.040.010.07-0.16-80.00%25770411.82%
210.00DIA170526P002100000.110.060.18-0.41-78.85%1,3594539.23%
211.00DIA170526P002110000.510.330.72-0.64-55.65%20315210.94%
211.50DIA170526P002115001.000.001.590.000.00%5024.22%
212.50DIA170526P002125003.900.154.800.000.00%11385.18%
215.00DIA170526P002150005.654.157.350.000.00%1268.51%
220.00DIA170526P0022000010.637.1511.600.000.00%33126.66%