U.S. Markets close in 3 hrs 40 mins

SPDR Dow Jones Industrial Average ETF (DIA)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
210.5499-0.03 (-0.01%)
As of 12:20PM 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%
190.00DIA170526C0019000019.6920.3520.800.000.00%101082.81%
195.00DIA170526C0019500013.9712.5016.600.000.00%1010136.72%
196.50DIA170526C0019650013.2411.1513.900.000.00%550.00%
197.00DIA170526C0019700011.7713.3513.700.000.00%3275.20%
198.50DIA170526C0019850011.459.0510.550.000.00%2000.00%
200.00DIA170526C002000008.7010.2510.850.000.00%152171.58%
202.50DIA170526C002025005.775.255.801.7242.47%270.00%
203.50DIA170526C002035003.754.354.800.000.00%530.00%
204.00DIA170526C002040006.756.256.600.000.00%62533.20%
205.00DIA170526C002050005.545.355.70-0.05-0.89%108336.72%
206.00DIA170526C002060004.594.354.751.4948.06%416034.18%
206.50DIA170526C002065004.013.904.15-0.16-3.84%121,07126.17%
207.50DIA170526C002075003.002.863.15-0.15-4.76%1252921.09%
208.50DIA170526C002085002.021.852.15-0.18-8.18%23096715.77%
209.00DIA170526C002090001.461.411.52-0.21-12.57%1,4241,7400.00%
210.00DIA170526C002100000.450.390.50-0.23-33.82%4721,6260.00%
211.00DIA170526C002110000.010.000.01-0.12-92.31%3627992.74%
211.50DIA170526C002115000.010.000.03-0.04-80.00%83266.45%
212.50DIA170526C002125000.030.000.010.000.00%203238.99%
215.00DIA170526C002150000.010.000.010.000.00%1024517.97%
217.50DIA170526C002175000.020.000.050.000.00%55533.99%
220.00DIA170526C002200000.010.000.030.000.00%1740.23%
222.50DIA170526C002225000.020.000.030.000.00%111348.83%
225.00DIA170526C002250000.030.000.040.000.00%1053.91%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
170.00DIA170526P001700000.010.000.020.000.00%15200143.75%
175.00DIA170526P001750000.010.000.04-0.14-93.33%101135.94%
180.00DIA170526P001800000.040.000.040.0133.33%151117.19%
185.00DIA170526P001850000.020.000.07-0.10-83.33%216105.47%
190.00DIA170526P001900000.040.010.06-0.02-33.33%224185.94%
194.50DIA170526P001945000.010.000.020.000.00%2012159.38%
195.00DIA170526P001950000.280.020.070.000.00%112769.14%
195.50DIA170526P001955000.080.040.12-0.06-42.86%5015273.44%
196.00DIA170526P001960000.310.020.080.000.00%122366.41%
196.50DIA170526P001965000.160.020.090.000.00%42965.23%
197.00DIA170526P001970000.020.000.020.000.00%521050.00%
197.50DIA170526P001975000.110.040.110.0110.00%32064.26%
198.00DIA170526P001980000.360.040.120.000.00%132762.89%
198.50DIA170526P001985000.120.050.12-0.29-70.73%355561.33%
199.00DIA170526P001990000.020.000.020.000.00%223247.66%
199.50DIA170526P001995000.030.000.030.000.00%25548.05%
200.00DIA170526P002000000.020.000.030.000.00%11,19946.09%
201.00DIA170526P002010000.010.000.030.000.00%106,73942.19%
201.50DIA170526P002015000.150.100.19-0.57-79.17%4923253.52%
202.50DIA170526P002025000.010.000.030.000.00%2079336.33%
203.50DIA170526P002035000.040.000.030.000.00%1615032.42%
204.00DIA170526P002040000.010.000.010.000.00%949325.78%
205.00DIA170526P002050000.010.000.020.000.00%91,00625.00%
206.00DIA170526P002060000.020.000.030.000.00%1339022.46%
206.50DIA170526P002065000.010.000.030.000.00%10133420.31%
207.50DIA170526P002075000.010.010.03-0.02-66.67%10155116.02%
208.50DIA170526P002085000.010.000.02-0.02-66.67%1297410.74%
209.00DIA170526P002090000.020.010.02-0.02-50.00%1047978.59%
210.00DIA170526P002100000.040.010.05-0.07-63.64%2067065.18%
211.00DIA170526P002110000.560.450.690.059.80%1452219.72%
211.50DIA170526P002115001.000.901.150.000.00%5412.45%
212.50DIA170526P002125003.901.792.150.000.00%11318.95%
215.00DIA170526P002150005.654.157.350.000.00%1267.92%
220.00DIA170526P0022000010.639.309.750.000.00%3362.89%