U.S. Markets close in 2 hrs 56 mins

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSE Arca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
218.38+1.63 (+0.75%)
As of 1:04PM EDT. Market open.
People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170825C001925002017-08-22 12:36PM EDT192.5025.1825.4526.000.00-1161.52%
DIA170825C001980002017-07-28 11:55PM EDT198.0018.2820.0520.800.00-101063.33%
DIA170825C002000002017-08-22 11:04AM EDT200.0017.8917.9518.45-2.63-12.82%1041.70%
DIA170825C002050002017-08-21 11:03AM EDT205.0011.2013.1513.350.00-120.00%
DIA170825C002075002017-07-28 11:55PM EDT207.508.0610.5011.500.00-4443.26%
DIA170825C002100002017-08-21 12:58PM EDT210.006.758.158.350.00-1690.00%
DIA170825C002125002017-08-22 11:04AM EDT212.505.635.655.95+1.52+36.98%19115.82%
DIA170825C002150002017-08-22 11:40AM EDT215.003.353.253.40+1.07+46.93%4483048.20%
DIA170825C002175002017-08-22 12:45PM EDT217.501.161.141.21+0.51+78.46%3911,6967.52%
DIA170825C002200002017-08-22 11:57AM EDT220.000.110.080.11+0.05+83.33%2361,4566.59%
DIA170825C002225002017-08-21 12:19PM EDT222.500.020.000.030.00-275329.77%
DIA170825C002250002017-08-17 3:40PM EDT225.000.010.020.030.00-1378514.45%
DIA170825C002275002017-08-17 11:53AM EDT227.500.010.000.020.00-13117.77%
DIA170825C002300002017-07-07 11:55PM EDT230.000.040.000.040.00-1024.02%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170825P001750002017-08-17 3:33PM EDT175.000.010.000.040.00-1012379.69%
DIA170825P001850002017-08-11 5:06PM EDT185.000.060.030.120.00-5572.27%
DIA170825P001875002017-08-04 11:56PM EDT187.500.050.000.070.00-22060.55%
DIA170825P001900002017-08-11 2:03PM EDT190.000.090.050.15-0.03-25.00%1226564.65%
DIA170825P001950002017-08-17 9:38AM EDT195.000.020.000.070.00-44651.37%
DIA170825P001960002017-08-17 9:38AM EDT196.000.020.000.070.00-31549.22%
DIA170825P001965002017-08-16 9:40AM EDT196.500.030.000.080.00-36549.22%
DIA170825P001970002017-08-17 9:42AM EDT197.000.020.000.080.00-61148.24%
DIA170825P001975002017-07-17 11:18AM EDT197.500.290.180.260.00-3056.25%
DIA170825P001980002017-08-21 12:41PM EDT198.000.010.000.030.00-37840.23%
DIA170825P001985002017-08-11 5:06PM EDT198.500.060.110.240.00-363651.66%
DIA170825P001990002017-08-18 11:57PM EDT199.000.030.000.080.00-242444.14%
DIA170825P001995002017-08-15 9:44AM EDT199.500.050.010.090.00-4243.95%
DIA170825P002000002017-08-14 3:09PM EDT200.000.090.010.090.00-209642.97%
DIA170825P002025002017-08-18 12:37PM EDT202.500.070.020.10-0.27-79.41%158338.48%
DIA170825P002050002017-08-21 10:50AM EDT205.000.050.000.030.00-412627.54%
DIA170825P002075002017-08-21 12:41PM EDT207.500.040.000.030.00-4613322.85%
DIA170825P002100002017-08-22 11:39AM EDT210.000.010.010.03-0.06-85.71%1302,09518.16%
DIA170825P002125002017-08-22 12:34PM EDT212.500.030.010.05-0.17-85.00%1271,03814.65%
DIA170825P002150002017-08-22 12:12PM EDT215.000.100.060.11-0.35-77.78%1661,82511.23%
DIA170825P002175002017-08-22 12:41PM EDT217.500.450.420.45-0.79-63.71%3351,8308.94%
DIA170825P002200002017-08-22 12:42PM EDT220.001.851.801.85-1.25-40.32%6781,2058.57%
DIA170825P002225002017-08-21 10:56AM EDT222.506.234.204.400.00-420816.60%
DIA170825P002250002017-08-22 10:18AM EDT225.006.996.706.90-2.06-22.76%25123.00%
DIA170825P002275002017-08-18 11:57PM EDT227.508.108.9013.000.00-323255.35%