Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
337.83+4.12 (+1.23%)
At close: 04:00PM EDT
337.82 -0.01 (-0.00%)
After hours: 07:56PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA220819C001600002022-07-20 12:19PM EDT160.00159.20175.20179.500.00--1311.72%
DIA220819C001700002022-07-19 3:30PM EDT170.00148.00165.25169.500.00--3289.26%
DIA220819C001800002022-07-27 10:55AM EDT180.00139.00155.15159.500.00--2268.07%
DIA220819C002000002022-07-29 10:02AM EDT200.00126.73135.15139.600.00-38231.64%
DIA220819C002050002022-07-18 12:08PM EDT205.00109.65130.15134.500.00--1219.68%
DIA220819C002100002022-07-18 3:35PM EDT210.00101.30125.15129.800.00--51218.07%
DIA220819C002200002022-07-01 2:12PM EDT220.0088.80106.40111.000.00-110.00%
DIA220819C002250002022-07-18 10:37AM EDT225.0089.95110.30114.900.00-34193.51%
DIA220819C002300002022-07-19 10:52AM EDT230.0086.00105.20109.700.00--17180.69%
DIA220819C002400002022-07-18 1:46PM EDT240.0073.6595.2099.200.00-109153.42%
DIA220819C002450002022-08-02 3:18PM EDT245.0079.7090.2094.850.00-12158.84%
DIA220819C002500002022-08-03 10:26AM EDT250.0075.7785.2089.700.00-14148.07%
DIA220819C002650002022-05-26 11:00AM EDT265.0062.3149.0053.500.00-230.00%
DIA220819C002700002022-08-03 12:50PM EDT270.0058.2065.2069.500.00-267113.99%
DIA220819C002750002022-07-14 3:13PM EDT275.0032.8060.2064.700.00-61146109.67%
DIA220819C002800002022-08-12 9:36AM EDT280.0054.8655.2059.80+6.36+13.11%1127103.61%
DIA220819C002850002022-08-10 3:07PM EDT285.0047.1950.2054.500.00-17892.02%
DIA220819C002900002022-08-08 9:42AM EDT290.0040.1245.2549.500.00-3013284.77%
DIA220819C002930002022-08-03 1:04PM EDT293.0035.6042.2547.000.00-34286.60%
DIA220819C002950002022-07-26 2:33PM EDT295.0024.0040.2044.600.00-13931278.81%
DIA220819C002960002022-07-26 11:29AM EDT296.0023.5039.2043.700.00-10811178.56%
DIA220819C002970002022-08-10 10:17AM EDT297.0036.0538.2042.600.00-13975.88%
DIA220819C002980002022-08-05 11:36AM EDT298.0028.2937.3542.000.00-16579.02%
DIA220819C002990002022-07-25 11:12AM EDT299.0022.1537.2540.800.00-61575.27%
DIA220819C003000002022-08-12 9:36AM EDT300.0034.8735.7040.00+6.99+25.07%161175.98%
DIA220819C003010002022-08-10 10:18AM EDT301.0032.1134.5038.500.00-15968.87%
DIA220819C003020002022-07-27 2:31PM EDT302.0018.4534.2537.500.00-1110367.43%
DIA220819C003030002022-08-10 10:20AM EDT303.0029.9832.5036.950.00-29270.90%
DIA220819C003040002022-08-12 3:02PM EDT304.0032.8532.0035.45+4.00+13.86%59663.94%
DIA220819C003050002022-08-12 11:25AM EDT305.0029.8531.6534.05+0.67+2.30%1093557.72%
DIA220819C003060002022-08-10 10:25AM EDT306.0026.8629.8533.900.00-118965.85%
DIA220819C003070002022-07-28 10:08AM EDT307.0015.5529.7032.850.00-199163.82%
DIA220819C003075002022-07-28 9:51AM EDT307.5015.6028.0032.500.00--464.55%
DIA220819C003080002022-08-02 3:18PM EDT308.0017.8027.8531.650.00-113460.28%
DIA220819C003090002022-08-12 9:57AM EDT309.0026.2326.5030.95+4.27+19.44%412461.77%
DIA220819C003100002022-08-12 11:25AM EDT310.0025.1027.2528.20+1.40+5.91%121,06238.09%
DIA220819C003110002022-08-10 3:01PM EDT311.0021.4724.6528.950.00-11858.69%
DIA220819C003120002022-08-08 10:17AM EDT312.0019.0024.1028.000.00-18757.62%
DIA220819C003125002022-08-12 1:11PM EDT312.5024.0423.0027.40+7.89+48.85%11555.91%
DIA220819C003130002022-08-05 9:38AM EDT313.0013.4423.7026.250.00-114948.78%
DIA220819C003140002022-08-12 3:08PM EDT314.0023.2122.5026.00+1.56+7.21%312954.49%
DIA220819C003150002022-08-12 3:16PM EDT315.0022.4822.2523.40+3.71+19.77%351,00935.67%
DIA220819C003160002022-08-11 9:38AM EDT316.0020.0020.0024.000.00-113251.36%
DIA220819C003170002022-08-12 3:08PM EDT317.0020.2620.0021.95+8.21+68.13%523339.92%
DIA220819C003175002022-08-04 10:20AM EDT317.5011.4318.2022.500.00-19648.98%
DIA220819C003180002022-08-12 3:02PM EDT318.0019.3517.5021.40+4.30+28.57%727942.92%
DIA220819C003190002022-08-12 3:38PM EDT319.0018.3216.4020.95+3.35+22.38%631446.17%
DIA220819C003200002022-08-12 3:57PM EDT320.0017.8316.9018.35+3.83+27.36%734,34228.71%
DIA220819C003210002022-08-11 12:44PM EDT321.0014.4515.9018.250.00-511737.06%
DIA220819C003220002022-08-12 12:40PM EDT322.0014.4514.1017.10+0.80+5.86%227234.20%
DIA220819C003225002022-08-12 1:46PM EDT322.5014.1614.1016.35+6.41+82.71%411131.12%
DIA220819C003230002022-08-12 3:57PM EDT323.0014.7513.4017.00+1.75+13.46%413340.08%
DIA220819C003240002022-08-12 3:39PM EDT324.0013.3612.0014.45+3.31+32.94%2413524.85%
DIA220819C003250002022-08-12 3:49PM EDT325.0012.6611.9513.25+3.51+38.36%1261,39421.12%
DIA220819C003260002022-08-12 2:39PM EDT326.0011.2511.5512.45+1.35+13.64%1433522.17%
DIA220819C003270002022-08-12 3:40PM EDT327.0010.479.4512.40+3.19+43.82%439128.98%
DIA220819C003275002022-08-12 1:38PM EDT327.509.239.5511.00-0.02-0.22%1558220.63%
DIA220819C003280002022-08-12 3:39PM EDT328.009.489.0010.25+2.83+42.56%4352917.31%
DIA220819C003290002022-08-12 3:52PM EDT329.008.858.159.35+3.27+58.60%22755817.07%
DIA220819C003300002022-08-12 3:49PM EDT330.007.897.608.50+2.59+48.87%4014,05717.09%
DIA220819C003310002022-08-12 3:49PM EDT331.006.996.757.50+1.96+38.97%5551415.63%
DIA220819C003320002022-08-12 3:55PM EDT332.006.255.957.00+2.70+76.06%14731417.82%
DIA220819C003325002022-08-12 3:58PM EDT332.505.905.606.50+2.65+81.54%10221916.97%
DIA220819C003330002022-08-12 3:52PM EDT333.005.325.205.50+2.37+80.34%17448712.57%
DIA220819C003340002022-08-12 3:48PM EDT334.004.504.454.70+2.09+86.72%14520512.35%
DIA220819C003350002022-08-12 3:56PM EDT335.004.083.753.95+1.89+86.30%5831,98312.15%
DIA220819C003360002022-08-12 3:59PM EDT336.003.383.103.30+1.67+97.66%53352012.18%
DIA220819C003370002022-08-12 4:00PM EDT337.002.702.552.65+1.35+100.00%70560011.85%
DIA220819C003380002022-08-12 4:00PM EDT338.002.162.052.11+1.28+145.45%54052311.75%
DIA220819C003390002022-08-12 4:05PM EDT339.001.721.581.66+0.95+123.38%16533211.74%
DIA220819C003400002022-08-12 4:13PM EDT340.001.261.211.28+0.68+117.24%3911,25111.73%
DIA220819C003410002022-08-12 3:54PM EDT341.000.930.910.97+0.53+132.50%1849811.74%
DIA220819C003420002022-08-12 3:59PM EDT342.000.780.670.73+0.49+168.97%9217811.82%
DIA220819C003430002022-08-12 4:02PM EDT343.000.570.500.54+0.32+128.00%8120211.89%
DIA220819C003440002022-08-12 4:02PM EDT344.000.420.370.41+0.24+133.33%425612.12%
DIA220819C003450002022-08-12 4:03PM EDT345.000.310.300.31+0.17+121.43%1911,06912.35%
DIA220819C003460002022-08-12 3:57PM EDT346.000.240.210.24+0.03+14.29%714912.67%
DIA220819C003470002022-08-12 3:51PM EDT347.000.170.160.19+0.04+30.77%476913.06%
DIA220819C003480002022-08-12 3:59PM EDT348.000.160.120.16+0.04+33.33%11413.62%
DIA220819C003490002022-08-12 3:35PM EDT349.000.100.090.13+0.01+11.11%645714.01%
DIA220819C003500002022-08-12 3:50PM EDT350.000.090.070.10+0.01+12.50%3979214.31%
DIA220819C003550002022-08-11 3:21PM EDT355.000.020.010.040.00-353516.41%
DIA220819C003600002022-08-08 12:17PM EDT360.000.030.000.020.00-120718.56%
DIA220819C003650002022-08-11 9:30AM EDT365.000.040.000.010.00-119820.70%
DIA220819C003700002022-08-08 12:17PM EDT370.000.010.000.010.00-119023.83%
DIA220819C003750002022-07-01 2:42PM EDT375.000.030.000.020.00-207728.91%
DIA220819C003800002022-06-30 1:04PM EDT380.000.060.000.020.00-603232.03%
DIA220819C003850002022-06-30 11:30AM EDT385.000.040.000.020.00-203135.16%
DIA220819C003900002022-06-30 12:22PM EDT390.000.040.000.020.00-203838.28%
DIA220819C003950002022-06-29 10:36AM EDT395.000.040.000.010.00-302838.67%
DIA220819C004000002022-06-29 11:41AM EDT400.000.030.000.010.00-421241.41%
DIA220819C004050002022-06-29 10:55AM EDT405.000.030.000.010.00-201244.53%
DIA220819C004100002022-06-29 11:58AM EDT410.000.020.000.010.00-401346.88%
DIA220819C004150002022-06-28 12:40PM EDT415.000.040.000.010.00-662250.00%
DIA220819C004200002022-06-29 1:06PM EDT420.000.030.000.010.00-201050.00%
DIA220819C004250002022-06-30 1:08PM EDT425.000.060.000.010.00-203851.56%
DIA220819C004300002022-06-30 12:57PM EDT430.000.060.000.010.00-283054.69%
DIA220819C004350002022-06-30 1:53PM EDT435.000.030.000.010.00-701056.25%
DIA220819C004400002022-06-30 11:46AM EDT440.000.020.000.010.00-82859.38%
DIA220819C004450002022-06-30 2:22PM EDT445.000.010.000.010.00-404160.94%
DIA220819C004500002022-07-05 3:40PM EDT450.000.010.000.080.00-22475.78%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA220819P001600002022-07-19 9:30AM EDT160.000.010.000.020.00-4134168.75%
DIA220819P001650002022-07-06 2:41PM EDT165.000.040.000.020.00-114162.50%
DIA220819P001700002022-07-20 10:32AM EDT170.000.010.000.020.00-25156.25%
DIA220819P001750002022-07-29 9:51AM EDT175.000.010.000.020.00-1066150.00%
DIA220819P001800002022-06-28 3:25PM EDT180.000.120.000.020.00-34143.75%
DIA220819P001850002022-07-26 2:55PM EDT185.000.040.000.020.00-245137.50%
DIA220819P001900002022-07-18 2:44PM EDT190.000.070.000.020.00-362131.25%
DIA220819P001950002022-07-29 9:51AM EDT195.000.010.000.020.00-1054125.00%
DIA220819P002000002022-08-01 12:58PM EDT200.000.010.000.020.00-1301,221120.31%
DIA220819P002050002022-07-21 2:27PM EDT205.000.050.000.020.00-35115.63%
DIA220819P002100002022-08-04 1:32PM EDT210.000.010.000.020.00-1037109.38%
DIA220819P002150002022-08-04 1:32PM EDT215.000.010.000.020.00-1037104.69%
DIA220819P002200002022-07-29 12:55PM EDT220.000.010.000.020.00-116399.22%
DIA220819P002250002022-08-09 10:23AM EDT225.000.010.000.010.00-135690.63%
DIA220819P002300002022-08-12 3:52PM EDT230.000.040.000.01+0.03+300.00%349684.38%
DIA220819P002350002022-08-08 9:59AM EDT235.000.010.000.020.00-552785.94%
DIA220819P002400002022-08-05 3:00PM EDT240.000.020.000.020.00-631781.25%
DIA220819P002450002022-08-05 11:32AM EDT245.000.020.000.020.00-134176.56%
DIA220819P002500002022-08-10 12:19PM EDT250.000.010.000.010.00-542568.75%
DIA220819P002550002022-08-10 2:00PM EDT255.000.010.000.020.00-7545967.19%
DIA220819P002600002022-08-12 9:36AM EDT260.000.010.000.01-0.02-66.67%113,68759.38%
DIA220819P002650002022-08-11 12:18PM EDT265.000.020.000.020.00-11,69458.59%
DIA220819P002700002022-08-10 3:57PM EDT270.000.020.000.020.00-121,83454.69%
DIA220819P002750002022-08-12 12:28PM EDT275.000.010.000.02-0.01-50.00%601,41450.78%
DIA220819P002800002022-08-12 9:36AM EDT280.000.020.000.020.00-13,61549.61%
DIA220819P002850002022-08-12 11:43AM EDT285.000.010.000.03-0.36-97.30%34,42347.27%
DIA220819P002900002022-08-12 2:50PM EDT290.000.020.010.03-0.01-33.33%5298842.97%
DIA220819P002910002022-08-09 4:13PM EDT291.000.050.000.030.00-1242.19%
DIA220819P002920002022-08-08 11:30AM EDT292.000.060.000.030.00-315241.02%
DIA220819P002930002022-08-12 3:05PM EDT293.000.010.000.03-0.06-85.71%619740.23%
DIA220819P002940002022-08-11 3:15PM EDT294.000.030.000.030.00-43039.45%
DIA220819P002950002022-08-12 11:58AM EDT295.000.030.020.03+0.01+50.00%21,12338.67%
DIA220819P002960002022-08-12 3:39PM EDT296.000.010.010.03-0.03-75.00%127037.70%
DIA220819P002970002022-08-12 1:31PM EDT297.000.020.000.040.00-19738.09%
DIA220819P002980002022-08-08 11:45AM EDT298.000.110.010.040.00-1015737.11%
DIA220819P002990002022-08-12 3:58PM EDT299.000.020.000.04-0.06-75.00%119136.33%
DIA220819P003000002022-08-12 3:38PM EDT300.000.020.000.04-0.02-50.00%142,57835.35%
DIA220819P003010002022-08-12 1:28PM EDT301.000.030.010.040.00-914034.57%
DIA220819P003020002022-08-08 10:56AM EDT302.000.120.010.040.00-25433.59%
DIA220819P003030002022-08-12 9:52AM EDT303.000.060.010.04-0.07-53.85%721432.81%
DIA220819P003040002022-08-12 9:38AM EDT304.000.050.010.04+0.01+25.00%113731.84%
DIA220819P003050002022-08-12 2:25PM EDT305.000.030.030.04-0.01-25.00%392,85931.06%
DIA220819P003060002022-08-12 3:38PM EDT306.000.030.010.05-0.04-57.14%1625031.06%
DIA220819P003070002022-08-12 12:40PM EDT307.000.050.010.05-0.02-28.57%513930.08%
DIA220819P003075002022-08-12 12:37PM EDT307.500.060.010.05+0.02+50.00%41,70629.69%
DIA220819P003080002022-08-12 2:32PM EDT308.000.040.010.05-0.02-33.33%79229.20%
DIA220819P003090002022-08-12 1:52PM EDT309.000.050.020.05-0.02-28.57%4716928.32%
DIA220819P003100002022-08-12 2:25PM EDT310.000.050.020.06-0.05-50.00%452,72128.13%
DIA220819P003110002022-08-11 3:44PM EDT311.000.100.030.060.00-1013427.15%
DIA220819P003120002022-08-12 3:25PM EDT312.000.050.020.06-0.02-28.57%3833726.27%
DIA220819P003125002022-08-10 3:47PM EDT312.500.110.030.060.00-824325.78%
DIA220819P003130002022-08-12 3:44PM EDT313.000.050.030.06-0.08-61.54%3032425.39%
DIA220819P003140002022-08-11 11:48AM EDT314.000.110.050.07-0.02-15.38%243425.00%
DIA220819P003150002022-08-12 4:03PM EDT315.000.090.050.07-0.07-43.75%471,16224.02%
DIA220819P003160002022-08-11 3:44PM EDT316.000.170.050.080.00-868123.54%
DIA220819P003170002022-08-12 2:55PM EDT317.000.070.050.08-0.13-65.00%1477722.66%
DIA220819P003175002022-08-12 3:39PM EDT317.500.070.050.09-0.22-75.86%28122.56%
DIA220819P003180002022-08-12 4:09PM EDT318.000.080.050.09-0.07-46.67%4870122.07%
DIA220819P003190002022-08-12 12:15PM EDT319.000.130.060.10-0.07-35.00%1427721.49%
DIA220819P003200002022-08-12 4:13PM EDT320.000.090.090.11-0.20-68.97%2912,51720.80%
DIA220819P003210002022-08-12 12:55PM EDT321.000.140.080.11-0.20-58.82%8926319.83%
DIA220819P003220002022-08-12 3:55PM EDT322.000.110.090.13-0.29-72.50%7635219.39%
DIA220819P003225002022-08-12 3:44PM EDT322.500.120.120.13-0.23-65.71%4011418.85%
DIA220819P003230002022-08-12 3:08PM EDT323.000.140.110.14-0.31-68.89%21426418.60%
DIA220819P003240002022-08-12 3:49PM EDT324.000.140.130.16-0.39-73.58%16532018.02%
DIA220819P003250002022-08-12 4:03PM EDT325.000.210.160.19-0.40-65.57%2,1452,66217.53%
DIA220819P003260002022-08-12 3:48PM EDT326.000.220.190.22-0.57-72.15%10119116.97%
DIA220819P003270002022-08-12 3:55PM EDT327.000.250.230.27-0.60-70.59%9441016.60%
DIA220819P003275002022-08-12 3:50PM EDT327.500.280.260.30-0.72-72.00%3126716.43%
DIA220819P003280002022-08-12 4:04PM EDT328.000.300.290.32-0.80-72.73%3292,08916.09%
DIA220819P003290002022-08-12 3:57PM EDT329.000.390.370.41-0.78-66.67%59035215.91%
DIA220819P003300002022-08-12 4:08PM EDT330.000.500.470.51-0.92-64.79%39990615.60%
DIA220819P003310002022-08-12 3:40PM EDT331.000.700.600.65-1.22-63.54%35122215.45%
DIA220819P003320002022-08-12 3:58PM EDT332.000.790.770.82-1.26-61.46%21424715.30%
DIA220819P003325002022-08-12 4:12PM EDT332.500.920.870.93-1.64-64.06%14736215.30%
DIA220819P003330002022-08-12 4:06PM EDT333.001.010.981.05-1.47-59.27%39629015.30%
DIA220819P003340002022-08-12 4:14PM EDT334.001.301.251.32-1.75-57.38%37135015.26%
DIA220819P003350002022-08-12 4:00PM EDT335.001.591.571.65-1.81-53.24%1,14199315.30%
DIA220819P003360002022-08-12 4:06PM EDT336.002.021.952.04-2.28-53.02%33530315.38%
DIA220819P003370002022-08-12 4:08PM EDT337.002.452.402.49-2.50-50.51%1406515.48%
DIA220819P003380002022-08-12 4:08PM EDT338.002.982.893.05-2.20-42.47%2934115.88%
DIA220819P003390002022-08-12 3:49PM EDT339.003.583.453.65-2.27-38.80%2241416.20%
DIA220819P003400002022-08-12 3:19PM EDT340.004.304.104.30-2.60-37.68%216116.53%
DIA220819P003410002022-08-12 10:47AM EDT341.007.404.805.05-1.69-18.59%6217.18%
DIA220819P003430002022-08-12 2:58PM EDT343.007.005.956.90-3.70-34.58%35920.02%
DIA220819P003450002022-08-12 12:32PM EDT345.009.507.609.25-1.05-9.95%19725.68%
DIA220819P003480002022-08-10 10:23AM EDT348.0016.358.6513.000.00-15135.52%
DIA220819P003500002022-08-11 3:34PM EDT350.0016.7011.2014.000.00-2012531.96%
DIA220819P003550002022-08-11 3:38PM EDT355.0020.3016.8019.25-1.70-7.73%114241.05%
DIA220819P003600002022-07-18 11:00AM EDT360.0045.5021.6524.800.00-1152.22%
DIA220819P003650002022-08-11 2:56PM EDT365.0031.7526.2030.300.00-2162.84%
DIA220819P003700002022-06-10 2:08PM EDT370.0055.0054.4058.500.00--0196.26%
DIA220819P003800002022-06-07 11:25AM EDT380.0051.0065.1068.550.00--0215.11%
DIA220819P003900002022-07-29 12:55PM EDT390.0062.6550.9055.450.00-1168.95%
DIA220819P004000002022-08-05 12:21PM EDT400.0073.7060.7565.450.00-191976.76%
DIA220819P004150002022-07-22 3:51PM EDT415.0096.5576.0080.450.00-4191.75%
DIA220819P004500002022-07-26 1:40PM EDT450.00131.35110.80115.450.00--1116.65%
Advertisement
Advertisement