U.S. Markets close in 2 hrs 51 mins

SPDR Dow Jones Industrial Average ETF (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
223.60+0.44 (+0.20%)
As of 1:08PM EDT. Market open.
People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170922C001950002017-08-17 12:09PM EDT195.0024.7519.9524.150.00-500.00%
DIA170922C001990002017-09-07 2:00PM EDT199.0018.8617.9021.200.00-270.00%
DIA170922C001995002017-08-17 12:26PM EDT199.5019.6217.5018.000.00-440.00%
DIA170922C002000002017-08-17 3:38PM EDT200.0018.5217.0517.500.00-10100.00%
DIA170922C002025002017-08-17 12:26PM EDT202.5016.6914.6515.100.00-11110.00%
DIA170922C002050002017-09-14 9:54AM EDT205.0017.1715.8019.700.00-4074.17%
DIA170922C002075002017-09-06 12:25PM EDT207.5010.9310.8011.250.00-110.00%
DIA170922C002100002017-09-07 12:08PM EDT210.008.208.359.000.00-170.00%
DIA170922C002110002017-09-08 11:54PM EDT211.007.257.407.850.00-130.00%
DIA170922C002120002017-09-15 9:54AM EDT212.0010.229.7012.05+0.77+8.15%15040.23%
DIA170922C002125002017-09-06 11:00AM EDT212.506.226.006.550.00-2160.00%
DIA170922C002130002017-08-18 11:56PM EDT213.005.455.355.700.00-1720.00%
DIA170922C002140002017-09-14 3:47PM EDT214.008.296.7010.750.00-6047.85%
DIA170922C002150002017-08-18 3:22PM EDT215.004.153.854.15-1.25-23.15%61100.00%
DIA170922C002160002017-09-12 4:01PM EDT216.005.504.909.000.00-9945.07%
DIA170922C002170002017-09-14 9:31AM EDT217.004.554.108.000.00-1041.63%
DIA170922C002175002017-09-15 1:30PM EDT217.505.003.607.00+0.22+4.60%1232.76%
DIA170922C002180002017-09-15 2:41PM EDT218.004.503.104.95+0.17+3.93%17210.00%
DIA170922C002190002017-09-15 2:50PM EDT219.003.613.453.90+0.28+8.41%1151280.00%
DIA170922C002200002017-09-19 12:46PM EDT220.003.703.603.80+0.50+15.62%45313.58%
DIA170922C002210002017-09-19 10:56AM EDT221.002.632.642.80+0.18+7.35%2888510.87%
DIA170922C002220002017-09-19 12:29PM EDT222.001.801.751.89+0.16+9.76%216309.28%
DIA170922C002225002017-09-19 12:44PM EDT222.501.401.401.47+0.30+27.27%11,4788.62%
DIA170922C002230002017-09-19 12:44PM EDT223.001.031.001.06+0.14+15.73%527097.72%
DIA170922C002240002017-09-19 12:41PM EDT224.000.430.390.45+0.15+53.57%7971,4436.74%
DIA170922C002250002017-09-19 11:32AM EDT225.000.100.080.12-0.01-9.09%579506.01%
DIA170922C002260002017-09-18 11:30AM EDT226.000.040.000.040.00-453666.54%
DIA170922C002270002017-09-11 2:54PM EDT227.000.010.000.040.00-2188.59%
DIA170922C002275002017-09-19 12:01PM EDT227.500.010.000.02-0.01-50.00%601008.50%
DIA170922C002280002017-09-15 2:52PM EDT228.000.030.010.03-0.02-40.00%2021310.06%
DIA170922C002290002017-09-18 3:35PM EDT229.000.010.000.030.00-202511.91%
DIA170922C002300002017-09-08 12:12PM EDT230.000.010.000.03-0.01-50.00%113213.67%
DIA170922C002325002017-08-17 1:59PM EDT232.500.010.000.030.00-2017.97%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170922P001700002017-08-25 11:47PM EDT170.000.060.000.050.00-606098.44%
DIA170922P001750002017-08-29 1:14PM EDT175.000.030.000.050.00-279289.06%
DIA170922P001800002017-08-17 3:38PM EDT180.000.160.100.180.00-215699.22%
DIA170922P001850002017-08-22 9:30AM EDT185.000.130.040.090.00-2779.30%
DIA170922P001900002017-09-11 9:47AM EDT190.000.010.000.030.00-423058.59%
DIA170922P001950002017-09-07 12:08PM EDT195.000.070.030.100.00-12859.57%
DIA170922P001970002017-09-15 10:05AM EDT197.000.010.000.04-0.03-75.00%3452.34%
DIA170922P001975002017-08-24 3:50PM EDT197.500.200.100.190.00-16161.91%
DIA170922P001980002017-09-15 10:08AM EDT198.000.010.000.04-0.01-50.00%38450.39%
DIA170922P001985002017-09-15 9:39AM EDT198.500.020.000.04-0.11-84.62%52349.61%
DIA170922P001990002017-09-08 3:15PM EDT199.000.090.050.14-0.04-30.77%10654.88%
DIA170922P001995002017-09-15 9:41AM EDT199.500.020.000.05-0.08-80.00%21049.02%
DIA170922P002000002017-09-15 1:33PM EDT200.000.020.000.05-0.01-33.33%1014248.05%
DIA170922P002025002017-09-15 1:35PM EDT202.500.030.000.03-0.14-82.35%609440.63%
DIA170922P002050002017-09-15 2:50PM EDT205.000.040.010.05-0.02-33.33%1211738.67%
DIA170922P002075002017-09-14 1:58PM EDT207.500.070.000.060.00-96634.96%
DIA170922P002100002017-09-18 12:46PM EDT210.000.010.000.030.00-1611627.34%
DIA170922P002110002017-09-15 1:33PM EDT211.000.070.000.07-0.01-12.50%208628.91%
DIA170922P002120002017-09-18 9:30AM EDT212.000.040.000.040.00-17324.61%
DIA170922P002125002017-09-15 9:45AM EDT212.500.100.000.08-0.42-80.77%496926.56%
DIA170922P002130002017-09-18 12:46PM EDT213.000.040.000.040.00-54,57522.85%
DIA170922P002140002017-09-15 10:05AM EDT214.000.080.000.08-0.04-33.33%464523.54%
DIA170922P002150002017-09-19 10:32AM EDT215.000.010.010.04-0.02-66.67%1039918.95%
DIA170922P002160002017-09-19 10:45AM EDT216.000.020.000.04-0.01-33.33%6023017.09%
DIA170922P002170002017-09-18 3:52PM EDT217.000.030.000.050.00-5141815.82%
DIA170922P002175002017-09-18 4:12PM EDT217.500.040.010.050.00-126214.75%
DIA170922P002180002017-09-19 9:30AM EDT218.000.050.000.05+0.01+25.00%11,19513.77%
DIA170922P002190002017-09-19 10:49AM EDT219.000.040.020.060.00-1539812.11%
DIA170922P002200002017-09-19 12:44PM EDT220.000.070.060.07-0.01-12.50%10283110.35%
DIA170922P002210002017-09-19 12:31PM EDT221.000.100.090.13-0.05-33.33%1008449.50%
DIA170922P002220002017-09-19 11:04AM EDT222.000.240.170.22-0.05-17.24%382,1538.28%
DIA170922P002225002017-09-19 12:37PM EDT222.500.280.250.29-0.09-24.32%534877.59%
DIA170922P002230002017-09-19 12:47PM EDT223.000.380.350.41-0.25-39.68%2356767.15%
DIA170922P002240002017-09-19 12:47PM EDT224.000.800.740.84-0.23-22.33%1406426.64%
DIA170922P002250002017-09-18 3:42PM EDT225.001.731.421.570.00-661726.84%
DIA170922P002260002017-09-18 2:21PM EDT226.002.952.342.530.00-20148.89%
DIA170922P002270002017-09-15 11:56PM EDT227.004.552.456.400.00-5047.80%