U.S. Markets close in 6 hrs 14 mins

SPDR Dow Jones Industrial Average ETF (DIA)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
210.50-0.04 (-0.02%)
As of 9:46AM EDT. Market open.
People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
190.00DIA170602C0019000018.020.000.000.000.00%50610.00%
197.00DIA170602C0019700012.820.000.000.000.00%120.00%
198.00DIA170602C0019800011.000.000.000.000.00%220.00%
200.00DIA170602C002000009.700.000.000.000.00%200.00%
201.00DIA170602C002010008.200.000.000.000.00%380.00%
202.00DIA170602C002020005.450.000.000.000.00%160.00%
202.50DIA170602C002025005.100.000.000.000.00%110.00%
203.00DIA170602C002030006.560.000.000.000.00%360.00%
204.00DIA170602C002040004.300.000.000.000.00%3160.00%
205.00DIA170602C002050005.680.000.000.6813.60%71360.00%
206.00DIA170602C002060004.720.000.00-0.18-3.67%111540.00%
207.00DIA170602C002070003.720.000.00-0.16-4.12%223360.00%
207.50DIA170602C002075003.230.000.00-0.36-10.03%103220.00%
208.00DIA170602C002080002.710.000.00-0.25-8.45%34310.00%
209.00DIA170602C002090001.800.000.00-0.26-12.62%3475010.00%
210.00DIA170602C002100001.040.000.00-0.18-14.75%6202,3420.00%
211.00DIA170602C002110000.490.000.00-0.12-19.67%6881,1910.78%
211.50DIA170602C002115000.280.000.00-0.13-31.71%101081.56%
212.00DIA170602C002120000.160.000.00-0.08-33.33%2253271.56%
212.50DIA170602C002125000.080.000.00-0.08-50.00%61203.13%
213.00DIA170602C002130000.040.000.00-0.12-75.00%541673.13%
214.00DIA170602C002140000.040.000.00-0.01-20.00%20503.13%
215.00DIA170602C002150000.010.000.000.000.00%421446.25%
216.00DIA170602C002160000.010.000.000.000.00%11216.25%
217.00DIA170602C002170000.020.000.000.000.00%156.25%
217.50DIA170602C002175000.060.000.000.000.00%6176.25%
218.00DIA170602C002180000.030.000.000.000.00%336.25%
219.00DIA170602C002190000.030.000.000.000.00%4522512.50%
220.00DIA170602C002200000.010.000.000.000.00%1112.50%
222.00DIA170602C002220000.050.000.000.000.00%101012.50%
222.50DIA170602C002225000.010.000.000.000.00%2512.50%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
170.00DIA170602P001700000.050.000.000.000.00%105450.00%
175.00DIA170602P001750000.030.000.000.000.00%147450.00%
180.00DIA170602P001800000.010.000.000.000.00%203725.00%
185.00DIA170602P001850000.010.000.000.000.00%203625.00%
190.00DIA170602P001900000.010.000.00-0.06-85.71%101725.00%
191.50DIA170602P001915000.110.000.000.000.00%3625.00%
192.00DIA170602P001920000.180.000.000.000.00%1125.00%
192.50DIA170602P001925000.010.000.00-0.10-90.91%51325.00%
193.00DIA170602P001930000.120.000.000.000.00%43225.00%
194.00DIA170602P001940000.190.000.000.000.00%1512.50%
194.50DIA170602P001945000.010.000.00-1.11-99.11%9912.50%
195.00DIA170602P001950000.020.000.000.000.00%51312.50%
195.50DIA170602P001955000.330.000.000.000.00%11012.50%
196.00DIA170602P001960000.010.000.00-0.25-96.15%43512.50%
196.50DIA170602P001965000.350.000.000.000.00%5512.50%
197.00DIA170602P001970000.280.000.000.000.00%29812.50%
197.50DIA170602P001975000.150.000.000.000.00%1712.50%
198.00DIA170602P001980000.190.000.000.000.00%11112.50%
198.50DIA170602P001985000.400.000.000.000.00%1712.50%
199.00DIA170602P001990000.080.000.000.000.00%101512.50%
199.50DIA170602P001995000.800.000.000.000.00%1612.50%
200.00DIA170602P002000000.030.000.00-0.04-57.14%3210912.50%
201.00DIA170602P002010000.120.000.000.000.00%1562412.50%
202.00DIA170602P002020000.040.000.000.000.00%152,19512.50%
202.50DIA170602P002025000.150.000.000.000.00%102576.25%
203.00DIA170602P002030000.060.000.000.000.00%71566.25%
204.00DIA170602P002040000.030.000.00-0.07-70.00%142996.25%
205.00DIA170602P002050000.050.000.00-0.04-44.44%536336.25%
206.00DIA170602P002060000.080.000.00-0.03-27.27%214286.25%
207.00DIA170602P002070000.100.000.00-0.05-33.33%127333.13%
207.50DIA170602P002075000.160.000.00-0.02-11.11%132573.13%
208.00DIA170602P002080000.160.000.00-0.05-23.81%826833.13%
209.00DIA170602P002090000.240.000.00-0.10-29.41%1,1031,1341.56%
210.00DIA170602P002100000.460.000.00-0.09-16.36%3351,1250.78%
211.00DIA170602P002110000.840.000.00-0.08-8.70%1021860.00%
211.50DIA170602P002115001.210.000.000.021.68%1220.00%
212.00DIA170602P002120001.500.000.00-0.11-6.83%58750.00%
212.50DIA170602P002125002.120.000.000.000.00%12220.00%
213.00DIA170602P002130005.510.000.000.000.00%100.00%
214.00DIA170602P002140003.550.000.000.205.97%2120.00%
215.00DIA170602P002150006.370.000.000.000.00%600.00%
220.00DIA170602P002200009.360.000.00-1.63-14.83%130.00%