U.S. Markets closed

SPDR Dow Jones Industrial Average ETF (DIA)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
209.12+0.47 (+0.23%)
At close: 6:30PM 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%101089.23%
196.50DIA170526C0019650013.2411.1513.900.000.00%5563.77%
197.00DIA170526C0019700011.779.6513.750.000.00%3368.16%
198.50DIA170526C0019850011.459.0510.550.000.00%2000.00%
200.00DIA170526C002000008.706.8010.250.000.00%152149.27%
202.50DIA170526C002025005.775.255.801.7242.47%270.00%
203.50DIA170526C002035003.754.354.800.000.00%530.00%
204.00DIA170526C002040005.114.655.450.316.46%53521.73%
205.00DIA170526C002050004.003.454.550.9430.72%18320.61%
206.00DIA170526C002060003.101.683.600.258.77%2016718.12%
206.50DIA170526C002065002.702.553.700.208.00%271,08924.66%
207.50DIA170526C002075001.951.692.030.3925.00%1963911.74%
208.50DIA170526C002085000.970.921.100.1315.48%1561,0358.59%
209.00DIA170526C002090000.630.570.710.0610.53%4061,9287.42%
210.00DIA170526C002100000.200.130.220.0317.65%6031,8826.30%
211.00DIA170526C002110000.040.000.06-0.01-20.00%223786.40%
211.50DIA170526C002115000.040.000.030.000.00%63186.54%
212.50DIA170526C002125000.020.000.050.000.00%313339.57%
215.00DIA170526C002150000.010.000.010.000.00%625711.72%
217.50DIA170526C002175000.020.000.050.000.00%55519.83%
220.00DIA170526C002200000.010.000.030.000.00%1722.66%
222.50DIA170526C002225000.020.000.030.000.00%111326.95%
225.00DIA170526C002250000.030.000.040.000.00%1032.42%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
170.00DIA170526P001700000.010.000.020.000.00%1520070.31%
175.00DIA170526P001750000.010.000.04-0.14-93.33%10165.63%
180.00DIA170526P001800000.040.000.040.0133.33%15156.25%
185.00DIA170526P001850000.020.000.07-0.10-83.33%21650.39%
190.00DIA170526P001900000.040.010.06-0.02-33.33%224143.75%
194.50DIA170526P001945000.010.000.040.000.00%2012132.42%
195.00DIA170526P001950000.280.020.070.000.00%112734.18%
195.50DIA170526P001955000.080.040.12-0.06-42.86%5015236.43%
196.00DIA170526P001960000.310.020.080.000.00%122332.81%
196.50DIA170526P001965000.160.020.090.000.00%42932.42%
197.00DIA170526P001970000.020.000.040.000.00%521027.34%
197.50DIA170526P001975000.110.040.110.0110.00%32031.35%
198.00DIA170526P001980000.360.040.120.000.00%132730.76%
198.50DIA170526P001985000.120.050.12-0.29-70.73%355529.59%
199.00DIA170526P001990000.020.000.040.000.00%223223.44%
199.50DIA170526P001995000.360.060.130.000.00%105727.74%
200.00DIA170526P002000000.020.000.040.000.00%11,22821.49%
201.00DIA170526P002010000.050.000.040.000.00%56,74119.34%
201.50DIA170526P002015000.150.100.19-0.57-79.17%4923225.00%
202.50DIA170526P002025000.040.000.050.000.00%979716.90%
203.50DIA170526P002035000.040.010.07-0.04-50.00%6214115.72%
204.00DIA170526P002040000.070.010.080.000.00%21050215.04%
205.00DIA170526P002050000.060.020.10-0.04-40.00%281,01613.33%
206.00DIA170526P002060000.090.050.13-0.03-25.00%12430711.57%
206.50DIA170526P002065000.110.110.12-0.08-42.11%233429.96%
207.50DIA170526P002075000.200.150.23-0.12-37.50%2125499.08%
208.50DIA170526P002085000.370.280.38-0.17-31.48%9614097.37%
209.00DIA170526P002090000.510.450.56-0.22-30.14%2872897.08%
210.00DIA170526P002100001.080.911.19-0.35-24.48%1613457.52%
211.00DIA170526P002110001.911.562.51-0.34-15.11%115815.63%
211.50DIA170526P002115003.001.572.950.000.00%50016.65%
212.50DIA170526P002125003.902.885.000.000.00%11334.23%
215.00DIA170526P002150005.654.157.350.000.00%1241.65%
220.00DIA170526P0022000010.5311.3513.050.000.00%3755.59%