U.S. Markets open in 9 hrs 16 mins

SPDR Dow Jones Industrial Average ETF (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
222.80-0.40 (-0.18%)
At close: 3:59PM EDT
People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170929C001000002017-06-02 11:50PM EDT100.00109.67109.50114.450.00-800.00%
DIA170929C001200002017-06-16 11:51PM EDT120.0093.0691.0095.700.00-1100.00%
DIA170929C001250002017-06-02 11:50PM EDT125.0082.1384.5089.150.00-500.00%
DIA170929C001300002017-03-16 11:42AM EDT130.0079.6677.0581.500.00-840.00%
DIA170929C001600002017-08-17 3:27PM EDT160.0058.2555.0059.250.00-500.00%
DIA170929C001790002017-06-02 11:50PM EDT179.0027.0031.0535.700.00-110.00%
DIA170929C001810002017-06-15 3:10PM EDT181.0032.9630.6034.350.00-10100.00%
DIA170929C001820002017-08-17 3:39PM EDT182.0036.5432.9536.900.00-1000.00%
DIA170929C001830002017-06-15 3:05PM EDT183.0030.9828.7531.500.00-25300.00%
DIA170929C001840002017-08-18 11:56PM EDT184.0035.7030.7034.950.00-800.00%
DIA170929C001850002017-08-17 12:02PM EDT185.0034.7830.0034.150.00-500.00%
DIA170929C001860002017-06-02 11:50PM EDT186.0021.7024.1528.800.00-110.00%
DIA170929C001870002017-08-17 9:44AM EDT187.0032.9527.9532.200.00-100.00%
DIA170929C001880002017-06-26 10:45AM EDT188.0026.4024.5528.45+3.20+13.79%31220.00%
DIA170929C001900002017-08-18 11:36AM EDT190.0027.4126.5527.70-1.46-5.06%110.00%
DIA170929C001950002017-09-14 3:22PM EDT195.0027.3025.7029.750.00-1000120.26%
DIA170929C002000002017-09-18 11:34AM EDT200.0022.9522.3524.000.00-1166.21%
DIA170929C002050002017-09-21 3:06PM EDT205.0018.6517.8019.100.00-1161.87%
DIA170929C002070002017-09-13 3:06PM EDT207.0014.6013.7018.100.00-6086.72%
DIA170929C002100002017-09-25 10:19AM EDT210.0013.4412.1013.95+0.09+0.67%51858.03%
DIA170929C002140002017-09-15 11:54PM EDT214.007.857.3011.150.00-3362.52%
DIA170929C002150002017-09-22 3:27PM EDT215.007.507.908.30-0.77-9.31%220631.20%
DIA170929C002160002017-09-21 3:54PM EDT216.007.656.908.700.00-91049.19%
DIA170929C002170002017-09-20 11:16AM EDT217.006.806.256.600.00-21030.42%
DIA170929C002180002017-09-22 11:14AM EDT218.005.315.255.65-0.62-10.46%514427.88%
DIA170929C002190002017-09-22 3:27PM EDT219.004.354.304.65-0.64-12.83%612224.49%
DIA170929C002200002017-09-25 1:50PM EDT220.002.953.053.35-0.45-13.24%1361,92516.94%
DIA170929C002210002017-09-25 4:06PM EDT221.002.222.182.43-0.02-0.89%1311314.48%
DIA170929C002220002017-09-25 3:58PM EDT222.001.271.411.54-0.25-16.45%14423911.77%
DIA170929C002230002017-09-25 3:55PM EDT223.000.650.650.78-0.35-35.00%1742749.41%
DIA170929C002240002017-09-25 4:03PM EDT224.000.260.220.34-0.23-46.94%4184848.59%
DIA170929C002250002017-09-25 3:34PM EDT225.000.080.050.12-0.13-61.90%3261,4798.20%
DIA170929C002260002017-09-25 10:23AM EDT226.000.050.000.05-0.01-16.67%52008.64%
DIA170929C002270002017-09-25 12:55PM EDT227.000.030.000.02-0.02-40.00%30739.08%
DIA170929C002280002017-09-25 11:12AM EDT228.000.020.000.03-0.01-33.33%5019211.52%
DIA170929C002290002017-09-22 11:50PM EDT229.000.020.000.030.00-7613.38%
DIA170929C002300002017-09-25 1:36PM EDT230.000.010.010.03-0.01-50.00%63,25715.14%
DIA170929C002350002017-09-20 4:01PM EDT235.000.010.000.010.00-51815,26320.31%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170929P001000002017-06-02 11:52PM EDT100.000.040.000.040.00-1053262.50%
DIA170929P001050002017-06-09 11:45PM EDT105.000.020.004.800.00-1017488.97%
DIA170929P001300002017-06-07 9:38AM EDT130.000.080.000.140.00-600601204.69%
DIA170929P001350002017-06-02 11:52PM EDT135.000.150.040.140.00-10197.27%
DIA170929P001400002017-06-02 11:52PM EDT140.000.170.060.150.00-19187.89%
DIA170929P001450002017-06-02 11:52PM EDT145.000.230.080.180.00-11179.69%
DIA170929P001500002017-08-09 11:56AM EDT150.000.040.030.120.00-216155.86%
DIA170929P001550002017-09-08 2:39PM EDT155.000.020.000.03-0.04-66.67%1067121.88%
DIA170929P001600002017-08-28 10:10AM EDT160.000.020.000.040.00-1056114.84%
DIA170929P001650002017-09-05 9:31AM EDT165.000.010.000.030.00-2113101.56%
DIA170929P001700002017-09-05 10:11AM EDT170.000.010.010.030.00-4512495.31%
DIA170929P001750002017-09-12 10:37AM EDT175.000.030.000.030.00-8027683.59%
DIA170929P001780002017-09-19 10:57AM EDT178.000.010.000.020.00-103575.00%
DIA170929P001790002017-06-02 11:52PM EDT179.001.060.600.780.00-2021133.06%
DIA170929P001800002017-07-19 10:30AM EDT180.000.250.190.280.00-391106.25%
DIA170929P001810002017-09-21 9:42AM EDT181.000.020.000.020.00-2511970.31%
DIA170929P001820002017-08-25 3:51PM EDT182.000.060.040.11-0.16-72.73%101,00985.55%
DIA170929P001830002017-06-02 11:52PM EDT183.001.880.760.970.00-190128.52%
DIA170929P001850002017-09-11 3:44PM EDT185.000.020.000.050.00-1022469.53%
DIA170929P001860002017-09-12 3:51PM EDT186.000.030.000.050.00-113067.97%
DIA170929P001880002017-09-13 12:54PM EDT188.000.020.010.050.00-911765.63%
DIA170929P001900002017-09-15 10:07AM EDT190.000.010.010.04-0.04-80.00%6478360.55%
DIA170929P001950002017-09-22 9:51AM EDT195.000.010.000.030.00-171,10852.73%
DIA170929P002000002017-09-22 3:28PM EDT200.000.030.020.03-0.01-25.00%51,72043.75%
DIA170929P002050002017-09-25 9:45AM EDT205.000.010.000.03-0.04-80.00%201,19034.77%
DIA170929P002070002017-09-25 12:34PM EDT207.000.010.000.03-0.06-85.71%101831.25%
DIA170929P002100002017-09-25 2:59PM EDT210.000.020.000.04-0.02-50.00%121,33126.95%
DIA170929P002110002017-09-25 9:44AM EDT211.000.020.000.04-0.04-66.67%92925.20%
DIA170929P002120002017-09-25 1:43PM EDT212.000.020.010.05-0.18-90.00%12424.02%
DIA170929P002130002017-09-18 10:11AM EDT213.000.130.020.070.00-103523.44%
DIA170929P002140002017-09-15 3:41PM EDT214.000.170.000.22-0.18-51.43%22627.20%
DIA170929P002150002017-09-25 3:20PM EDT215.000.050.010.07-0.03-37.50%62,31519.34%
DIA170929P002160002017-09-20 3:18PM EDT216.000.120.050.110.00-1110518.95%
DIA170929P002170002017-09-25 11:07AM EDT217.000.090.030.09+0.01+12.50%2933515.97%
DIA170929P002180002017-09-25 2:32PM EDT218.000.100.040.11-0.01-9.09%1715914.41%
DIA170929P002190002017-09-25 3:47PM EDT219.000.110.070.14-0.07-38.89%7127912.79%
DIA170929P002200002017-09-25 2:32PM EDT220.000.200.130.20+0.03+17.65%2022,05211.48%
DIA170929P002210002017-09-25 1:55PM EDT221.000.300.180.28+0.03+11.11%1343269.82%
DIA170929P002220002017-09-25 4:01PM EDT222.000.420.330.450.00-1,6591,1838.47%
DIA170929P002230002017-09-25 3:57PM EDT223.000.790.600.76+0.14+21.54%5411,1887.03%
DIA170929P002240002017-09-25 4:13PM EDT224.001.251.131.35+0.14+12.61%2,5193425.96%
DIA170929P002250002017-09-25 3:58PM EDT225.002.241.892.20+0.36+19.15%475723.13%
DIA170929P002260002017-09-25 12:19PM EDT226.003.702.843.20+0.80+27.59%10383.13%
DIA170929P002270002017-09-22 11:51PM EDT227.003.823.404.750.00-4421.09%
DIA170929P002300002017-09-21 10:48AM EDT230.006.206.007.650.00-55027.64%
DIA170929P002350002017-06-02 11:52PM EDT235.0027.9022.2025.850.00-421180.69%