U.S. Markets close in 3 hrs 52 mins

SPDR Dow Jones Industrial Average ETF (DIA)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
208.60+0.83 (+0.40%)
As of 12:08PM 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%
190.00DIA170526C0019000017.6217.5518.150.000.00%2000.00%
195.00DIA170526C0019500013.9712.5016.600.000.00%101054.30%
196.50DIA170526C0019650013.2411.1513.900.000.00%5563.57%
197.00DIA170526C0019700011.7711.4011.851.2211.56%3333.30%
198.50DIA170526C0019850011.459.0510.550.000.00%20034.86%
200.00DIA170526C002000008.708.408.850.8010.13%15826.37%
202.50DIA170526C002025005.775.255.801.7242.47%270.00%
203.50DIA170526C002035003.754.354.800.000.00%530.00%
204.00DIA170526C002040003.953.954.300.4512.86%28260.00%
205.00DIA170526C002050003.063.053.350.4215.91%80600.00%
206.00DIA170526C002060002.982.622.960.7533.63%216712.94%
206.50DIA170526C002065002.292.202.500.4323.12%191,10711.96%
207.50DIA170526C002075001.421.411.460.2723.48%2176658.16%
208.50DIA170526C002085000.740.740.770.1015.63%1009687.37%
209.00DIA170526C002090000.440.470.510.037.32%4921,5637.09%
210.00DIA170526C002100000.180.150.160.0320.00%4291,6486.40%
211.00DIA170526C002110000.040.030.050.000.00%113746.64%
211.50DIA170526C002115000.040.000.050.0133.33%63147.62%
212.50DIA170526C002125000.020.000.050.000.00%313339.67%
215.00DIA170526C002150000.010.000.01-0.02-66.67%126311.33%
217.50DIA170526C002175000.020.000.050.000.00%55518.65%
220.00DIA170526C002200000.010.000.030.000.00%1721.09%
222.50DIA170526C002225000.020.000.030.000.00%111325.00%
225.00DIA170526C002250000.030.000.040.000.00%1029.69%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
170.00DIA170526P001700000.010.000.020.000.00%1520062.50%
175.00DIA170526P001750000.010.000.04-0.14-93.33%10157.81%
180.00DIA170526P001800000.040.000.040.0133.33%15153.91%
185.00DIA170526P001850000.020.000.07-0.10-83.33%21648.63%
190.00DIA170526P001900000.040.010.06-0.02-33.33%224138.28%
194.50DIA170526P001945000.010.000.03-0.18-94.74%2013626.95%
195.00DIA170526P001950000.280.020.070.000.00%112729.69%
195.50DIA170526P001955000.080.040.12-0.06-42.86%5015231.64%
196.00DIA170526P001960000.310.020.080.000.00%122328.42%
196.50DIA170526P001965000.160.020.090.000.00%42928.03%
197.00DIA170526P001970000.070.030.09-0.08-53.33%221227.05%
197.50DIA170526P001975000.110.040.110.0110.00%32027.05%
198.00DIA170526P001980000.360.040.120.000.00%132726.47%
198.50DIA170526P001985000.120.050.12-0.29-70.73%355525.44%
199.00DIA170526P001990000.210.060.12-0.09-30.00%123224.41%
199.50DIA170526P001995000.360.060.130.000.00%105723.73%
200.00DIA170526P002000000.230.070.15-0.15-39.47%101,23223.39%
201.00DIA170526P002010000.050.000.05-0.09-64.29%56,74616.99%
201.50DIA170526P002015000.150.100.19-0.57-79.17%4923221.24%
202.50DIA170526P002025000.050.030.07-0.09-64.29%780515.14%
203.50DIA170526P002035000.080.050.07-0.12-60.00%3012713.09%
204.00DIA170526P002040000.110.070.10-0.15-57.69%20551912.99%
205.00DIA170526P002050000.120.110.15-0.19-61.29%2598712.01%
206.00DIA170526P002060000.200.190.23-0.35-63.64%12228810.94%
206.50DIA170526P002065000.240.200.28-0.39-61.90%1432910.30%
207.50DIA170526P002075000.400.420.45-0.40-50.00%1414189.21%
208.50DIA170526P002085000.640.740.76-0.71-52.59%3413278.30%
209.00DIA170526P002090000.950.971.03-0.67-41.36%1852168.35%
210.00DIA170526P002100001.681.431.72-0.72-30.00%892688.62%
211.00DIA170526P002110002.562.262.65-1.39-35.19%556110.60%
212.50DIA170526P002125003.883.554.20-1.14-22.71%11315.41%
215.00DIA170526P002150005.654.157.350.000.00%1232.13%
220.00DIA170526P0022000010.5311.3513.050.000.00%3755.96%