U.S. Markets close in 4 hrs 20 mins

SPDR Dow Jones Industrial Average ETF (DIA)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
210.53+0.71 (+0.34%)
As of 11:40AM 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%
190.00DIA170526C0019000019.6919.9521.100.000.00%1010100.49%
195.00DIA170526C0019500013.9712.5016.600.000.00%101097.17%
196.50DIA170526C0019650013.2411.1513.900.000.00%550.00%
197.00DIA170526C0019700011.7713.4014.000.000.00%3254.49%
198.50DIA170526C0019850011.459.0510.550.000.00%2000.00%
200.00DIA170526C002000008.7010.3511.000.000.00%152157.03%
202.50DIA170526C002025005.775.255.801.7242.47%270.00%
203.50DIA170526C002035003.754.354.800.000.00%530.00%
204.00DIA170526C002040006.756.457.001.3023.85%63140.53%
205.00DIA170526C002050005.605.406.001.6040.00%18336.23%
206.00DIA170526C002060003.104.455.000.000.00%2016031.79%
206.50DIA170526C002065002.954.204.500.000.00%41,07529.49%
207.50DIA170526C002075003.303.203.500.8534.69%3857124.81%
208.50DIA170526C002085002.222.242.500.8258.57%1097419.83%
209.00DIA170526C002090001.721.762.010.6966.99%1091,81117.38%
210.00DIA170526C002100000.900.850.990.59190.32%2531,84211.16%
211.00DIA170526C002110000.250.210.280.19316.67%4875147.69%
211.50DIA170526C002115000.040.040.150.02100.00%223297.86%
212.50DIA170526C002125000.030.000.040.000.00%203238.50%
215.00DIA170526C002150000.010.000.010.000.00%1024712.89%
217.50DIA170526C002175000.020.000.050.000.00%55524.02%
220.00DIA170526C002200000.010.000.030.000.00%1728.52%
222.50DIA170526C002225000.020.000.030.000.00%111334.38%
225.00DIA170526C002250000.030.000.040.000.00%1042.19%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
170.00DIA170526P001700000.010.000.020.000.00%15200103.13%
175.00DIA170526P001750000.010.000.04-0.14-93.33%10196.09%
180.00DIA170526P001800000.040.000.040.0133.33%15182.81%
185.00DIA170526P001850000.020.000.07-0.10-83.33%21674.61%
190.00DIA170526P001900000.040.010.06-0.02-33.33%224160.94%
194.50DIA170526P001945000.010.000.030.000.00%2012147.66%
195.00DIA170526P001950000.280.020.070.000.00%112752.34%
195.50DIA170526P001955000.080.040.12-0.06-42.86%5015251.95%
196.00DIA170526P001960000.310.020.080.000.00%122350.39%
196.50DIA170526P001965000.160.020.090.000.00%42949.81%
197.00DIA170526P001970000.020.000.030.000.00%521040.63%
197.50DIA170526P001975000.110.040.110.0110.00%32048.44%
198.00DIA170526P001980000.360.040.120.000.00%132747.66%
198.50DIA170526P001985000.120.050.12-0.29-70.73%355546.09%
199.00DIA170526P001990000.020.000.030.000.00%223235.35%
199.50DIA170526P001995000.360.060.130.000.00%105743.56%
200.00DIA170526P002000000.020.000.030.000.00%11,22832.62%
201.00DIA170526P002010000.010.000.030.000.00%106,73929.88%
201.50DIA170526P002015000.150.100.19-0.57-79.17%4923240.14%
202.50DIA170526P002025000.010.000.03-0.03-75.00%2079725.78%
203.50DIA170526P002035000.040.000.030.000.00%1615023.05%
204.00DIA170526P002040000.040.010.040.000.00%3150222.66%
205.00DIA170526P002050000.020.010.04-0.04-66.67%111,02419.73%
206.00DIA170526P002060000.020.000.030.000.00%1339315.82%
206.50DIA170526P002065000.050.010.04-0.02-28.57%2034515.14%
207.50DIA170526P002075000.050.040.10-0.15-75.00%25762914.84%
208.50DIA170526P002085000.030.010.03-0.06-66.67%159918.20%
209.00DIA170526P002090000.040.030.04-0.16-80.00%897047.03%
210.00DIA170526P002100000.110.100.14-0.41-78.85%6854535.52%
211.00DIA170526P002110000.380.380.44-0.77-66.96%781520.00%
211.50DIA170526P002115003.000.630.960.000.00%5000.00%
212.50DIA170526P002125003.901.571.870.000.00%1130.00%
215.00DIA170526P002150005.654.157.350.000.00%1276.20%
220.00DIA170526P0022000010.639.009.650.000.00%3339.36%