U.S. Markets close in 5 hrs 36 mins

SPDR Dow Jones Industrial Average ETF (DIA)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
210.51-0.07 (-0.03%)
As of 10:23AM 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%
190.00DIA170526C0019000019.6918.0522.650.000.00%1010212.16%
195.00DIA170526C0019500013.9712.5016.600.000.00%1010137.99%
196.50DIA170526C0019650013.2411.1513.900.000.00%550.00%
197.00DIA170526C0019700011.7713.3013.850.000.00%3263.67%
198.50DIA170526C0019850011.459.0510.550.000.00%2000.00%
200.00DIA170526C002000008.7010.1011.000.000.00%152181.25%
202.50DIA170526C002025005.775.255.801.7242.47%270.00%
203.50DIA170526C002035003.754.354.800.000.00%530.00%
204.00DIA170526C002040006.756.206.800.000.00%62549.12%
205.00DIA170526C002050005.615.105.850.020.36%48345.70%
206.00DIA170526C002060004.594.254.901.4948.06%416041.75%
206.50DIA170526C002065004.173.804.300.000.00%81,07134.86%
207.50DIA170526C002075003.152.903.150.000.00%8752922.66%
208.50DIA170526C002085002.041.842.09-0.16-7.27%21296714.36%
209.00DIA170526C002090001.581.391.80-0.09-5.39%1,1441,74018.99%
210.00DIA170526C002100000.620.600.69-0.06-8.82%3691,6268.59%
211.00DIA170526C002110000.060.030.10-0.07-53.85%137996.30%
211.50DIA170526C002115000.050.000.030.000.00%253266.64%
212.50DIA170526C002125000.030.000.020.000.00%2032310.35%
215.00DIA170526C002150000.010.000.010.000.00%1024518.36%
217.50DIA170526C002175000.020.000.050.000.00%55533.99%
220.00DIA170526C002200000.010.000.030.000.00%1740.23%
222.50DIA170526C002225000.020.000.030.000.00%111348.83%
225.00DIA170526C002250000.030.000.040.000.00%1054.30%
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%
194.50DIA170526P001945000.010.000.020.000.00%2012159.38%
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%122366.02%
196.50DIA170526P001965000.160.020.090.000.00%42964.84%
197.00DIA170526P001970000.020.000.030.000.00%521052.34%
197.50DIA170526P001975000.110.040.110.0110.00%32064.06%
198.00DIA170526P001980000.360.040.120.000.00%132762.50%
198.50DIA170526P001985000.120.050.12-0.29-70.73%355561.13%
199.00DIA170526P001990000.020.000.030.000.00%223250.00%
199.50DIA170526P001995000.030.000.030.000.00%25548.05%
200.00DIA170526P002000000.020.000.030.000.00%11,19946.09%
201.00DIA170526P002010000.010.000.030.000.00%106,73942.19%
201.50DIA170526P002015000.150.100.19-0.57-79.17%4923253.42%
202.50DIA170526P002025000.010.000.030.000.00%2079336.33%
203.50DIA170526P002035000.040.000.030.000.00%1615032.42%
204.00DIA170526P002040000.010.000.030.000.00%949330.47%
205.00DIA170526P002050000.010.000.030.000.00%91,00626.37%
206.00DIA170526P002060000.020.000.040.000.00%1339023.44%
206.50DIA170526P002065000.010.000.040.000.00%10133421.29%
207.50DIA170526P002075000.010.000.04-0.02-66.67%10155116.90%
208.50DIA170526P002085000.010.000.06-0.02-66.67%297413.58%
209.00DIA170526P002090000.020.020.06-0.02-50.00%1379710.94%
210.00DIA170526P002100000.080.050.09-0.03-27.27%807066.25%
211.00DIA170526P002110000.500.470.59-0.01-1.96%292216.45%
211.50DIA170526P002115001.000.861.200.000.00%5413.14%
212.50DIA170526P002125003.901.832.190.000.00%11319.34%
215.00DIA170526P002150005.654.157.350.000.00%1267.24%
220.00DIA170526P0022000010.639.159.850.000.00%3366.41%