U.S. Markets open in 8 hrs 55 mins

SPDR Dow Jones Industrial Average ETF (DIA)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
209.13-0.43 (-0.21%)
At close: 4:00PM EDT
People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforMay 5, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
190.00DIA170505C0019000019.3318.3519.800.000.00%3063.04%
194.00DIA170505C0019400010.8310.0010.450.000.00%10100.00%
195.00DIA170505C0019500013.2911.4012.500.000.00%500.00%
196.00DIA170505C0019600013.8012.6013.650.000.00%1344.04%
199.00DIA170505C001990007.196.707.400.000.00%110.00%
199.50DIA170505C001995006.736.156.950.000.00%10100.00%
200.00DIA170505C002000009.438.809.503.2352.10%31330.52%
201.00DIA170505C002010008.407.758.500.000.00%101128.03%
201.50DIA170505C002015004.854.505.20-0.30-5.83%3050.00%
202.50DIA170505C002025007.786.357.050.000.00%11725.15%
203.50DIA170505C002035006.165.256.050.000.00%27922.46%
204.00DIA170505C002040006.205.055.850.000.00%61825.78%
205.00DIA170505C002050004.434.104.45-0.91-17.04%1317716.63%
206.00DIA170505C002060003.323.153.45-0.83-20.00%720113.87%
206.50DIA170505C002065003.502.723.100.000.00%107914.55%
207.50DIA170505C002075002.001.872.17-0.60-23.08%6257212.13%
208.50DIA170505C002085001.231.121.30-0.34-21.66%1403499.77%
209.00DIA170505C002090000.840.800.95-0.34-28.81%4015869.06%
210.00DIA170505C002100000.390.370.45-0.32-45.07%8311,1708.30%
211.00DIA170505C002110000.180.140.22-0.18-50.00%2296978.62%
211.50DIA170505C002115000.120.060.14-0.08-40.00%2403578.59%
212.50DIA170505C002125000.050.040.07-0.08-61.54%1231,1009.23%
215.00DIA170505C002150000.040.000.030.000.00%71,78212.21%
217.50DIA170505C002175000.030.000.090.02200.00%1319.73%
220.00DIA170505C002200000.020.000.020.000.00%1119.14%
225.00DIA170505C002250000.020.000.020.000.00%5126.37%
PutsforMay 5, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
165.00DIA170505P001650000.030.000.070.0150.00%906380.86%
170.00DIA170505P001700000.020.000.090.000.00%1022073.83%
175.00DIA170505P001750000.010.000.020.000.00%101354.69%
180.00DIA170505P001800000.010.000.030.000.00%1652.73%
185.00DIA170505P001850000.130.070.210.000.00%214955.08%
190.00DIA170505P001900000.020.000.050.000.00%13238.09%
191.50DIA170505P001915000.330.250.410.000.00%40052.25%
192.00DIA170505P001920000.020.000.060.000.00%4535.45%
192.50DIA170505P001925000.290.260.380.000.00%131148.93%
193.00DIA170505P001930000.300.290.400.000.00%11048.34%
193.50DIA170505P001935000.310.310.430.000.00%3648.00%
194.00DIA170505P001940000.090.000.070.000.00%3932.52%
194.50DIA170505P001945000.310.240.40-0.12-27.91%3544.73%
195.00DIA170505P001950000.050.000.050.000.00%92229.10%
195.50DIA170505P001955000.320.290.490.000.00%12844.63%
196.00DIA170505P001960000.220.000.070.000.00%24428.71%
196.50DIA170505P001965000.820.611.260.000.00%1151.15%
197.00DIA170505P001970000.090.000.050.000.00%55,20425.39%
197.50DIA170505P001975000.040.000.05-0.43-91.49%108024.51%
198.00DIA170505P001980000.040.000.04-0.51-92.73%54722.85%
198.50DIA170505P001985000.910.690.860.000.00%1644.14%
199.00DIA170505P001990000.080.000.070.000.00%79523.05%
199.50DIA170505P001995000.070.000.080.0240.00%109122.56%
200.00DIA170505P002000000.020.010.06-0.07-77.78%426420.51%
201.00DIA170505P002010000.030.020.07-0.03-50.00%781119.14%
201.50DIA170505P002015000.040.030.10-0.09-69.23%53719.43%
202.50DIA170505P002025000.120.050.100.000.00%118117.33%
203.50DIA170505P002035000.150.040.130.000.00%812116.16%
204.00DIA170505P002040000.100.050.10-0.05-33.33%1222414.16%
205.00DIA170505P002050000.100.060.14-0.10-50.00%1571112.99%
206.00DIA170505P002060000.170.160.19-0.12-41.38%37343011.62%
206.50DIA170505P002065000.200.140.28-0.08-28.57%11158811.82%
207.50DIA170505P002075000.360.270.380.012.86%5859810.16%
208.50DIA170505P002085000.550.480.57-0.06-9.84%2311518.69%
209.00DIA170505P002090000.700.650.750.000.00%1,6096388.33%
210.00DIA170505P002100001.181.141.28-0.07-5.60%1454827.85%
211.00DIA170505P002110001.951.822.160.158.33%551529.64%
211.50DIA170505P002115002.352.262.550.000.00%1169.33%
212.50DIA170505P002125003.303.153.550.206.45%1012111.84%
215.00DIA170505P002150005.805.506.40-0.10-1.69%5524.32%
220.00DIA170505P0022000013.8011.6515.950.000.00%4070.68%