U.S. Markets closed

SPDR Dow Jones Industrial Average ETF (DIA)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
208.65+0.88 (+0.42%)
At close: 4:10PM EDT

208.75 0.10 (0.05%)
After hours: 4:54PM 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%101053.49%
196.50DIA170526C0019650013.2411.1513.900.000.00%5562.99%
197.00DIA170526C0019700011.7710.4512.451.2211.56%3346.02%
198.50DIA170526C0019850011.459.0510.550.000.00%20033.84%
200.00DIA170526C002000008.708.459.000.8010.13%15828.96%
202.50DIA170526C002025005.775.255.801.7242.47%270.00%
203.50DIA170526C002035003.754.354.800.000.00%530.00%
204.00DIA170526C002040004.804.555.000.8521.52%53518.60%
205.00DIA170526C002050003.063.053.350.4215.91%80600.00%
206.00DIA170526C002060002.852.723.100.6227.80%1016714.38%
206.50DIA170526C002065002.502.202.600.6434.41%201,10712.79%
207.50DIA170526C002075001.561.191.780.4135.65%33066511.45%
208.50DIA170526C002085000.840.770.870.2031.25%2619688.13%
209.00DIA170526C002090000.570.420.570.1639.02%7231,5637.50%
210.00DIA170526C002100000.170.100.180.0213.33%6821,6486.57%
211.00DIA170526C002110000.050.000.060.0125.00%173746.79%
211.50DIA170526C002115000.040.000.050.0133.33%63147.52%
212.50DIA170526C002125000.020.000.050.000.00%313339.57%
215.00DIA170526C002150000.010.000.01-0.02-66.67%626311.13%
217.50DIA170526C002175000.020.000.050.000.00%55518.56%
220.00DIA170526C002200000.010.000.030.000.00%1721.09%
222.50DIA170526C002225000.020.000.030.000.00%111324.81%
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%10158.20%
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%
194.50DIA170526P001945000.010.000.04-0.18-94.74%2013628.13%
195.00DIA170526P001950000.280.020.070.000.00%112729.79%
195.50DIA170526P001955000.080.040.12-0.06-42.86%5015231.74%
196.00DIA170526P001960000.310.020.080.000.00%122328.52%
196.50DIA170526P001965000.160.020.090.000.00%42928.13%
197.00DIA170526P001970000.020.000.04-0.05-71.43%521023.83%
197.50DIA170526P001975000.110.040.110.0110.00%32027.15%
198.00DIA170526P001980000.360.040.120.000.00%132726.56%
198.50DIA170526P001985000.120.050.12-0.29-70.73%355525.54%
199.00DIA170526P001990000.020.000.04-0.19-90.48%223220.12%
199.50DIA170526P001995000.360.060.130.000.00%105723.83%
200.00DIA170526P002000000.020.010.04-0.21-91.30%11,22818.36%
201.00DIA170526P002010000.050.000.05-0.09-64.29%56,74617.19%
201.50DIA170526P002015000.150.100.19-0.57-79.17%4923221.34%
202.50DIA170526P002025000.040.000.06-0.10-71.43%980514.75%
203.50DIA170526P002035000.080.050.07-0.12-60.00%3012713.18%
204.00DIA170526P002040000.070.020.08-0.19-73.08%21051912.50%
205.00DIA170526P002050000.100.050.12-0.21-67.74%7598711.43%
206.00DIA170526P002060000.120.080.17-0.43-78.18%15828810.01%
206.50DIA170526P002065000.190.120.22-0.44-69.84%413299.52%
207.50DIA170526P002075000.320.250.36-0.48-60.00%2404188.33%
208.50DIA170526P002085000.540.460.64-0.81-60.00%4053277.33%
209.00DIA170526P002090000.730.640.88-0.89-54.94%2492167.08%
210.00DIA170526P002100001.431.271.58-0.97-40.42%1172687.28%
211.00DIA170526P002110002.252.112.55-1.70-43.04%145619.64%
212.50DIA170526P002125003.903.554.30-1.12-22.31%111317.68%
215.00DIA170526P002150005.654.157.350.000.00%1232.67%
220.00DIA170526P0022000010.5311.3513.050.000.00%3756.52%