U.S. Markets open in 9 hrs.

SPDR Dow Jones Industrial Average ETF (DIA)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
209.82+0.70 (+0.33%)
At close: 8:00PM 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%
190.00DIA170526C0019000019.690.000.002.0711.75%1000.00%
195.00DIA170526C0019500013.9712.5016.600.000.00%1010113.14%
196.50DIA170526C0019650013.2411.1513.900.000.00%5572.36%
197.00DIA170526C0019700011.770.000.000.000.00%300.00%
198.50DIA170526C0019850011.459.0510.550.000.00%2000.00%
200.00DIA170526C002000008.700.000.000.000.00%1500.00%
202.50DIA170526C002025005.775.255.801.7242.47%270.00%
203.50DIA170526C002035003.754.354.800.000.00%530.00%
204.00DIA170526C002040005.450.000.000.346.65%300.00%
205.00DIA170526C002050004.000.000.000.000.00%100.00%
206.00DIA170526C002060003.100.000.000.000.00%2000.00%
206.50DIA170526C002065002.950.000.000.259.26%400.00%
207.50DIA170526C002075002.450.000.000.5025.64%2800.00%
208.50DIA170526C002085001.400.000.000.4344.33%2800.00%
209.00DIA170526C002090001.030.000.000.4063.49%53400.00%
210.00DIA170526C002100000.310.000.000.1155.00%1,17800.39%
211.00DIA170526C002110000.060.000.000.0250.00%14801.56%
211.50DIA170526C002115000.020.000.00-0.02-50.00%1203.13%
212.50DIA170526C002125000.030.000.000.0150.00%2006.25%
215.00DIA170526C002150000.010.000.000.000.00%1006.25%
217.50DIA170526C002175000.020.000.050.000.00%55525.98%
220.00DIA170526C002200000.010.000.030.000.00%1730.27%
222.50DIA170526C002225000.020.000.030.000.00%111336.33%
225.00DIA170526C002250000.030.000.040.000.00%1043.95%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
170.00DIA170526P001700000.010.000.020.000.00%15200100.00%
175.00DIA170526P001750000.010.000.04-0.14-93.33%10194.53%
180.00DIA170526P001800000.040.000.040.0133.33%15181.25%
185.00DIA170526P001850000.020.000.07-0.10-83.33%21672.66%
190.00DIA170526P001900000.040.010.06-0.02-33.33%224158.98%
194.50DIA170526P001945000.010.000.000.000.00%20025.00%
195.00DIA170526P001950000.280.020.070.000.00%112750.39%
195.50DIA170526P001955000.080.040.12-0.06-42.86%5015250.00%
196.00DIA170526P001960000.310.020.080.000.00%122348.44%
196.50DIA170526P001965000.160.020.090.000.00%42947.85%
197.00DIA170526P001970000.020.000.000.000.00%5025.00%
197.50DIA170526P001975000.110.040.110.0110.00%32046.48%
198.00DIA170526P001980000.360.040.120.000.00%132745.51%
198.50DIA170526P001985000.120.050.12-0.29-70.73%355543.95%
199.00DIA170526P001990000.020.000.000.000.00%2012.50%
199.50DIA170526P001995000.360.060.130.000.00%105741.41%
200.00DIA170526P002000000.020.000.030.000.00%11,22830.86%
201.00DIA170526P002010000.010.000.00-0.04-80.00%10012.50%
201.50DIA170526P002015000.150.100.19-0.57-79.17%4923237.79%
202.50DIA170526P002025000.040.000.000.000.00%9012.50%
203.50DIA170526P002035000.040.000.000.000.00%16012.50%
204.00DIA170526P002040000.040.000.00-0.03-42.86%31012.50%
205.00DIA170526P002050000.020.010.04-0.04-66.67%111,02417.58%
206.00DIA170526P002060000.020.000.00-0.07-77.78%606.25%
206.50DIA170526P002065000.070.000.00-0.04-36.36%706.25%
207.50DIA170526P002075000.050.040.10-0.15-75.00%25762912.21%
208.50DIA170526P002085000.090.000.00-0.28-75.68%22903.13%
209.00DIA170526P002090000.200.000.00-0.31-60.78%39601.56%
210.00DIA170526P002100000.520.000.00-0.56-51.85%12300.00%
211.00DIA170526P002110001.150.000.00-0.76-39.79%11900.00%
211.50DIA170526P002115003.000.000.000.000.00%5000.00%
212.50DIA170526P002125003.900.000.000.000.00%1100.00%
215.00DIA170526P002150005.654.157.350.000.00%1268.07%
220.00DIA170526P0022000010.630.000.000.100.95%300.00%