U.S. Markets closed

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: 4:10PM EDT

209.98 0.16 (0.08%)
After hours: 6:03PM 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%
190.00DIA170526C0019000019.6918.2521.252.0711.75%1020104.30%
195.00DIA170526C0019500013.9712.5016.600.000.00%101092.36%
196.50DIA170526C0019650013.2411.1513.900.000.00%5559.08%
197.00DIA170526C0019700011.7711.6013.150.000.00%3349.46%
198.50DIA170526C0019850011.459.0510.550.000.00%2000.00%
200.00DIA170526C002000008.708.8010.850.000.00%152157.42%
202.50DIA170526C002025005.775.255.801.7242.47%270.00%
203.50DIA170526C002035003.754.354.800.000.00%530.00%
204.00DIA170526C002040005.453.507.800.346.65%33557.13%
205.00DIA170526C002050004.003.705.350.000.00%18328.32%
206.00DIA170526C002060003.103.604.250.000.00%2016822.61%
206.50DIA170526C002065002.953.103.650.259.26%41,07718.73%
207.50DIA170526C002075002.452.112.730.5025.64%2863316.43%
208.50DIA170526C002085001.401.301.750.4344.33%281,03312.53%
209.00DIA170526C002090001.030.911.260.4063.49%5341,90210.33%
210.00DIA170526C002100000.310.260.350.1155.00%1,1781,9645.71%
211.00DIA170526C002110000.060.030.100.0250.00%1483866.20%
211.50DIA170526C002115000.020.000.02-0.02-50.00%123185.27%
212.50DIA170526C002125000.030.000.030.0150.00%203338.30%
215.00DIA170526C002150000.010.000.010.000.00%1025712.11%
217.50DIA170526C002175000.020.000.050.000.00%55521.29%
220.00DIA170526C002200000.010.000.030.000.00%1724.61%
222.50DIA170526C002225000.020.000.030.000.00%111329.69%
225.00DIA170526C002250000.030.000.040.000.00%1035.94%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
170.00DIA170526P001700000.010.000.020.000.00%1520082.81%
175.00DIA170526P001750000.010.000.04-0.14-93.33%10177.34%
180.00DIA170526P001800000.040.000.040.0133.33%15166.41%
185.00DIA170526P001850000.020.000.07-0.10-83.33%21659.38%
190.00DIA170526P001900000.040.010.06-0.02-33.33%224151.95%
194.50DIA170526P001945000.010.000.030.000.00%2012137.50%
195.00DIA170526P001950000.280.020.070.000.00%112741.02%
195.50DIA170526P001955000.080.040.12-0.06-42.86%5015243.75%
196.00DIA170526P001960000.310.020.080.000.00%122339.45%
196.50DIA170526P001965000.160.020.090.000.00%42939.06%
197.00DIA170526P001970000.020.000.030.000.00%521031.84%
197.50DIA170526P001975000.110.040.110.0110.00%32037.89%
198.00DIA170526P001980000.360.040.120.000.00%132737.21%
198.50DIA170526P001985000.120.050.12-0.29-70.73%355535.94%
199.00DIA170526P001990000.020.000.030.000.00%223227.34%
199.50DIA170526P001995000.360.060.130.000.00%105733.79%
200.00DIA170526P002000000.020.000.030.000.00%11,22825.20%
201.00DIA170526P002010000.010.000.03-0.04-80.00%106,74122.85%
201.50DIA170526P002015000.150.100.19-0.57-79.17%4923230.86%
202.50DIA170526P002025000.040.000.030.000.00%979719.53%
203.50DIA170526P002035000.040.000.030.000.00%1616317.19%
204.00DIA170526P002040000.040.010.04-0.03-42.86%3150216.80%
205.00DIA170526P002050000.020.010.04-0.04-66.67%111,02414.36%
206.00DIA170526P002060000.020.000.05-0.07-77.78%639412.40%
206.50DIA170526P002065000.070.010.06-0.04-36.36%733811.52%
207.50DIA170526P002075000.050.040.10-0.15-75.00%2576299.96%
208.50DIA170526P002085000.090.070.16-0.28-75.68%2291,0377.98%
209.00DIA170526P002090000.200.150.22-0.31-60.78%3963867.03%
210.00DIA170526P002100000.520.400.55-0.56-51.85%1234555.98%
211.00DIA170526P002110001.150.911.40-0.76-39.79%119598.50%
211.50DIA170526P002115003.000.992.370.000.00%50017.97%
212.50DIA170526P002125003.902.283.350.000.00%11322.02%
215.00DIA170526P002150005.654.157.350.000.00%1255.59%
220.00DIA170526P0022000010.638.8511.300.100.95%3457.76%