U.S. Markets closed

SPDR Dow Jones Industrial Average ETF (DIA)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
210.54-0.04 (-0.02%)
At close: 8:00PM EDT
People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
190.00DIA170602C0019000018.0217.7518.750.000.00%50110.00%
197.00DIA170602C0019700012.8212.5014.700.000.00%1248.46%
198.00DIA170602C0019800011.0010.7011.300.000.00%200.00%
200.00DIA170602C002000009.708.3511.700.000.00%2140.99%
201.00DIA170602C002010008.207.908.35-0.60-6.82%380.00%
202.00DIA170602C002020005.456.106.400.000.00%160.00%
202.50DIA170602C002025005.104.555.100.5010.87%110.00%
203.00DIA170602C002030006.566.209.950.000.00%3646.90%
204.00DIA170602C002040004.304.304.500.153.61%3140.00%
205.00DIA170602C002050005.685.355.950.6813.60%713418.51%
206.00DIA170602C002060004.724.404.90-0.18-3.67%1115415.48%
207.00DIA170602C002070003.723.453.90-0.16-4.12%2233913.14%
207.50DIA170602C002075003.233.103.40-0.36-10.03%1031611.94%
208.00DIA170602C002080002.712.392.80-0.25-8.45%34339.42%
209.00DIA170602C002090001.801.642.01-0.26-12.62%3474179.21%
210.00DIA170602C002100001.040.991.10-0.18-14.75%6202,1026.90%
211.00DIA170602C002110000.490.410.51-0.12-19.67%6888556.15%
211.50DIA170602C002115000.280.200.33-0.13-31.71%101076.08%
212.00DIA170602C002120000.160.090.19-0.08-33.33%2253025.88%
212.50DIA170602C002125000.080.030.10-0.08-50.00%61155.71%
213.00DIA170602C002130000.040.000.06-0.12-75.00%541245.91%
214.00DIA170602C002140000.040.000.04-0.01-20.00%20307.03%
215.00DIA170602C002150000.010.000.040.000.00%421448.59%
216.00DIA170602C002160000.010.000.040.000.00%112110.16%
217.00DIA170602C002170000.020.000.040.000.00%1511.62%
217.50DIA170602C002175000.060.000.040.000.00%61712.31%
218.00DIA170602C002180000.030.000.040.000.00%3313.09%
219.00DIA170602C002190000.030.000.060.000.00%4522515.53%
220.00DIA170602C002200000.010.000.06-0.04-80.00%1116.99%
222.00DIA170602C002220000.050.000.040.000.00%101018.56%
222.50DIA170602C002225000.010.000.03-0.02-66.67%2518.36%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
170.00DIA170602P001700000.050.000.030.000.00%105557.03%
175.00DIA170602P001750000.030.000.060.000.00%147453.91%
180.00DIA170602P001800000.010.000.030.000.00%203746.48%
185.00DIA170602P001850000.010.000.030.000.00%203639.06%
190.00DIA170602P001900000.010.000.04-0.06-85.71%10933.20%
191.50DIA170602P001915000.110.080.18-0.08-42.11%3639.26%
192.00DIA170602P001920000.180.060.130.015.88%1236.13%
192.50DIA170602P001925000.010.000.03-0.10-90.91%5828.32%
193.00DIA170602P001930000.120.080.14-0.16-57.14%43634.96%
194.00DIA170602P001940000.190.090.150.0535.71%1533.64%
194.50DIA170602P001945000.010.000.03-1.11-99.11%9125.39%
195.00DIA170602P001950000.020.000.030.000.00%51324.61%
195.50DIA170602P001955000.330.110.180.000.00%11032.13%
196.00DIA170602P001960000.010.000.03-0.25-96.15%43123.24%
196.50DIA170602P001965000.350.130.200.000.00%5531.01%
197.00DIA170602P001970000.280.140.21-0.02-6.67%29830.42%
197.50DIA170602P001975000.150.120.20-0.07-31.82%1829.20%
198.00DIA170602P001980000.190.160.230.0211.76%11029.15%
198.50DIA170602P001985000.400.150.280.000.00%1729.49%
199.00DIA170602P001990000.080.000.040.000.00%101519.73%
199.50DIA170602P001995000.800.470.560.000.00%1633.20%
200.00DIA170602P002000000.030.010.04-0.04-57.14%328318.16%
201.00DIA170602P002010000.120.000.050.000.00%1562417.29%
202.00DIA170602P002020000.040.000.040.000.00%152,19015.24%
202.50DIA170602P002025000.150.000.060.000.00%1025715.43%
203.00DIA170602P002030000.060.000.060.000.00%715614.65%
204.00DIA170602P002040000.030.000.06-0.07-70.00%1430612.99%
205.00DIA170602P002050000.050.010.07-0.04-44.44%5361311.72%
206.00DIA170602P002060000.080.040.09-0.03-27.27%2143410.55%
207.00DIA170602P002070000.100.060.14-0.05-33.33%127329.72%
207.50DIA170602P002075000.160.080.17-0.02-11.11%132559.23%
208.00DIA170602P002080000.160.100.20-0.05-23.81%826508.59%
209.00DIA170602P002090000.240.190.26-0.10-29.41%1,1038186.96%
210.00DIA170602P002100000.460.370.49-0.09-16.36%3351,0166.28%
211.00DIA170602P002110000.840.740.91-0.08-8.70%1021145.62%
211.50DIA170602P002115001.211.011.370.021.68%1226.86%
212.00DIA170602P002120001.501.361.96-0.11-6.83%58219.23%
212.50DIA170602P002125002.121.742.190.000.00%12227.59%
213.00DIA170602P002130005.514.756.000.000.00%1139.89%
214.00DIA170602P002140003.552.863.950.000.00%21014.36%
215.00DIA170602P002150006.376.256.60-3.62-36.24%6633.85%
220.00DIA170602P002200009.368.1010.65-1.63-14.83%1336.94%