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

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
327.91-0.51 (-0.16%)
At close: 04:00PM EDT
328.21 +0.30 (+0.09%)
After hours: 07:24PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA220812C002750002022-07-14 3:19PM EDT275.0032.4050.8055.400.00-19132481.93%
DIA220812C002800002022-08-05 9:30AM EDT280.0045.1445.7050.300.00-13066.99%
DIA220812C002850002022-07-21 10:10AM EDT285.0033.0341.0045.300.00-126170.02%
DIA220812C002900002022-08-05 9:30AM EDT290.0035.3036.0040.500.00-114366.70%
DIA220812C002920002022-07-21 12:50PM EDT292.0027.8534.0038.200.00-7354557.42%
DIA220812C002930002022-08-08 11:43AM EDT293.0035.6033.0037.500.00-314362.06%
DIA220812C002940002022-07-26 10:46AM EDT294.0025.9531.7036.200.00-28997.27%
DIA220812C002950002022-08-04 10:47AM EDT295.0032.4031.1035.500.00-113960.55%
DIA220812C002960002022-07-25 10:07AM EDT296.0024.6030.7534.500.00-731167.29%
DIA220812C002970002022-07-25 10:50AM EDT297.0023.6029.1033.200.00-111052.34%
DIA220812C002975002022-07-28 9:51AM EDT297.5023.9028.6032.700.00-518951.56%
DIA220812C002980002022-08-02 3:10PM EDT298.0027.2427.7032.300.00-11590.09%
DIA220812C002990002022-07-26 11:46AM EDT299.0020.2027.0031.300.00-5218387.96%
DIA220812C003000002022-08-04 11:20AM EDT300.0027.6227.2030.500.00-313964.70%
DIA220812C003010002022-07-29 1:27PM EDT301.0026.5525.0029.300.00-113883.67%
DIA220812C003020002022-08-04 11:24AM EDT302.0025.9023.7028.300.00-22381.49%
DIA220812C003025002022-07-27 3:35PM EDT302.5021.4023.2028.000.00-302782.79%
DIA220812C003030002022-07-22 12:29PM EDT303.0018.3023.3027.500.00-617250.39%
DIA220812C003040002022-08-04 3:28PM EDT304.0024.1523.2026.500.00-512757.40%
DIA220812C003050002022-08-05 11:40AM EDT305.0021.3520.7025.300.00-104974.98%
DIA220812C003060002022-08-08 10:14AM EDT306.0024.6721.5024.500.00-110956.06%
DIA220812C003070002022-08-02 2:51PM EDT307.0019.1020.4023.500.00-113553.42%
DIA220812C003075002022-08-08 10:17AM EDT307.5023.1518.5522.600.00-129367.22%
DIA220812C003080002022-08-08 10:07AM EDT308.0022.5417.9522.100.00-129566.14%
DIA220812C003090002022-08-08 11:38AM EDT309.0020.6518.5021.500.00-1617150.34%
DIA220812C003100002022-08-09 2:32PM EDT310.0017.5616.1520.50-1.04-5.59%120666.02%
DIA220812C003110002022-08-09 9:30AM EDT311.0017.3815.9018.35+1.18+7.28%214750.95%
DIA220812C003120002022-08-09 9:30AM EDT312.0016.4014.5018.00+0.15+0.92%226656.24%
DIA220812C003125002022-08-09 2:50PM EDT312.5015.0813.5017.20-0.08-0.53%329151.88%
DIA220812C003130002022-08-09 3:40PM EDT313.0015.1214.1016.45+0.85+5.96%219948.00%
DIA220812C003140002022-08-05 12:33PM EDT314.0014.5712.1514.95+1.97+15.63%111139.92%
DIA220812C003150002022-08-08 3:12PM EDT315.0013.4011.8015.000.00-217949.49%
DIA220812C003160002022-08-05 9:45AM EDT316.0010.4511.7014.400.00-114051.05%
DIA220812C003170002022-08-08 12:11PM EDT317.0011.8510.5513.300.00-1316747.71%
DIA220812C003175002022-08-08 11:38AM EDT317.5012.3010.7510.950.00-562726.47%
DIA220812C003180002022-08-09 3:40PM EDT318.0010.2610.2510.45-0.59-5.44%571425.56%
DIA220812C003190002022-08-09 4:02PM EDT319.009.319.359.55-1.59-14.59%1234325.03%
DIA220812C003200002022-08-08 1:55PM EDT320.009.458.408.600.00-3825023.71%
DIA220812C003210002022-08-09 3:51PM EDT321.007.477.507.70-0.55-6.86%110122.80%
DIA220812C003220002022-08-09 2:35PM EDT322.005.966.656.80-0.83-12.22%120221.73%
DIA220812C003225002022-08-09 3:54PM EDT322.506.006.206.40-0.75-11.11%77721.61%
DIA220812C003230002022-08-09 1:43PM EDT323.005.455.805.95-2.15-28.29%69720.95%
DIA220812C003240002022-08-09 2:35PM EDT324.004.425.005.15-1.25-22.05%2418420.31%
DIA220812C003250002022-08-09 3:23PM EDT325.004.204.304.40-0.68-13.93%6033919.80%
DIA220812C003260002022-08-09 3:38PM EDT326.003.543.603.70-0.46-11.50%1923919.30%
DIA220812C003270002022-08-09 3:56PM EDT327.002.702.973.05-0.62-18.67%5028818.79%
DIA220812C003275002022-08-09 3:57PM EDT327.502.412.682.75-0.64-20.98%14833818.56%
DIA220812C003280002022-08-09 4:14PM EDT328.002.442.412.47-0.37-13.17%32343918.36%
DIA220812C003290002022-08-09 4:04PM EDT329.001.961.911.95-0.32-14.04%37739817.91%
DIA220812C003300002022-08-09 3:58PM EDT330.001.311.461.51-0.47-26.40%4521,03417.55%
DIA220812C003310002022-08-09 3:47PM EDT331.000.911.091.13-0.39-30.00%12921317.15%
DIA220812C003320002022-08-09 4:00PM EDT332.000.790.800.83-0.20-20.20%33963616.87%
DIA220812C003325002022-08-09 3:47PM EDT332.500.660.680.71-0.14-17.50%22324016.80%
DIA220812C003330002022-08-09 4:01PM EDT333.000.570.570.60-0.14-19.72%29880116.70%
DIA220812C003340002022-08-09 3:25PM EDT334.000.390.410.43-0.11-22.00%3241,79816.63%
DIA220812C003350002022-08-09 3:47PM EDT335.000.310.290.31-0.02-6.06%20287116.70%
DIA220812C003360002022-08-09 3:28PM EDT336.000.210.210.23-0.01-4.55%2461,71316.97%
DIA220812C003370002022-08-09 2:30PM EDT337.000.120.150.17-0.03-20.00%25460117.24%
DIA220812C003380002022-08-09 3:51PM EDT338.000.100.110.12+0.01+11.11%21534217.38%
DIA220812C003390002022-08-09 4:14PM EDT339.000.090.080.09-0.11-55.00%2213017.73%
DIA220812C003400002022-08-09 1:42PM EDT340.000.050.060.07-0.01-16.67%3528218.16%
DIA220812C003410002022-08-09 1:00PM EDT341.000.050.040.05+0.01+25.00%516618.36%
DIA220812C003420002022-08-08 11:39AM EDT342.000.040.030.040.00-343518.95%
DIA220812C003430002022-08-09 10:16AM EDT343.000.030.020.03-0.01-25.00%51419.24%
DIA220812C003440002022-08-08 9:38AM EDT344.000.040.010.030.00-123120.31%
DIA220812C003450002022-08-09 10:44AM EDT345.000.010.010.020.00-214120.31%
DIA220812C003460002022-08-08 10:09AM EDT346.000.030.010.020.00-141821.29%
DIA220812C003470002022-08-08 10:12AM EDT347.000.020.000.020.00-161722.27%
DIA220812C003480002022-08-09 10:53AM EDT348.000.010.000.020.00-225823.24%
DIA220812C003490002022-08-09 10:49AM EDT349.000.010.000.010.00-111022.66%
DIA220812C003500002022-08-03 1:58PM EDT350.000.020.000.010.00-103223.44%
DIA220812C003650002022-07-28 3:05PM EDT365.000.020.000.010.00--536.72%
DIA220812C003850002022-07-26 2:07PM EDT385.000.010.000.010.00--150.00%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA220812P002050002022-08-09 3:23PM EDT205.000.010.000.010.00-225137.50%
DIA220812P002100002022-07-28 3:44PM EDT210.000.010.000.010.00-2846131.25%
DIA220812P002150002022-07-29 9:44AM EDT215.000.010.000.010.00-1010125.00%
DIA220812P002200002022-07-29 9:46AM EDT220.000.010.000.010.00-1012118.75%
DIA220812P002250002022-08-08 10:17AM EDT225.000.010.000.010.00-2084112.50%
DIA220812P002300002022-08-03 10:00AM EDT230.000.010.000.010.00-12114106.25%
DIA220812P002350002022-08-02 12:46PM EDT235.000.010.000.010.00-354598.44%
DIA220812P002400002022-07-29 11:33AM EDT240.000.010.000.010.00-102793.75%
DIA220812P002450002022-07-29 11:52AM EDT245.000.020.000.010.00-1187.50%
DIA220812P002500002022-08-04 3:28PM EDT250.000.010.000.010.00-20021881.25%
DIA220812P002550002022-07-28 12:51PM EDT255.000.040.000.010.00-61475.00%
DIA220812P002600002022-08-03 9:30AM EDT260.000.010.000.010.00-305170.31%
DIA220812P002650002022-08-03 3:21PM EDT265.000.010.000.010.00-3913465.63%
DIA220812P002700002022-08-05 1:53PM EDT270.000.020.000.010.00-1010159.38%
DIA220812P002750002022-08-08 10:02AM EDT275.000.010.000.010.00-420454.69%
DIA220812P002770002022-08-03 2:08PM EDT277.000.020.000.010.00-202153.13%
DIA220812P002800002022-08-08 12:30PM EDT280.000.010.000.010.00-231450.00%
DIA220812P002810002022-08-03 1:34PM EDT281.000.020.000.010.00-212151.56%
DIA220812P002820002022-08-03 10:42AM EDT282.000.030.000.010.00-5550.00%
DIA220812P002840002022-08-02 4:00PM EDT284.000.050.000.010.00-202148.44%
DIA220812P002850002022-08-09 9:57AM EDT285.000.020.000.01+0.01+100.00%133046.88%
DIA220812P002900002022-08-09 10:36AM EDT290.000.020.000.020.00-533644.92%
DIA220812P002910002022-08-08 11:16AM EDT291.000.010.000.020.00-10043.75%
DIA220812P002920002022-08-09 2:20PM EDT292.000.010.000.02-0.01-50.00%1027042.58%
DIA220812P002930002022-08-01 3:41PM EDT293.000.010.000.02-0.08-88.89%92241.41%
DIA220812P002940002022-08-08 1:24PM EDT294.000.020.000.020.00-27340.23%
DIA220812P002950002022-08-08 10:08AM EDT295.000.020.000.020.00-68339.06%
DIA220812P002960002022-08-09 11:44AM EDT296.000.020.000.02-0.03-60.00%24637.89%
DIA220812P002970002022-08-08 10:09AM EDT297.000.020.000.020.00-2019537.11%
DIA220812P002975002022-08-09 12:35PM EDT297.500.010.000.02-0.12-92.31%913736.33%
DIA220812P002980002022-08-03 11:16AM EDT298.000.060.000.020.00-521235.94%
DIA220812P002990002022-08-04 2:15PM EDT299.000.070.010.020.00-18034.77%
DIA220812P003000002022-08-08 2:51PM EDT300.000.010.010.020.00-4428033.59%
DIA220812P003010002022-08-09 2:59PM EDT301.000.020.010.02-0.02-50.00%220532.42%
DIA220812P003020002022-08-08 10:57AM EDT302.000.020.010.020.00-2024031.25%
DIA220812P003025002022-08-08 11:43AM EDT302.500.030.010.020.00-1023030.86%
DIA220812P003030002022-08-05 2:45PM EDT303.000.040.010.020.00-1014830.08%
DIA220812P003040002022-08-08 11:30AM EDT304.000.020.010.030.00-1122130.47%
DIA220812P003050002022-08-09 2:10PM EDT305.000.020.010.03-0.01-33.33%2620129.30%
DIA220812P003060002022-08-09 3:44PM EDT306.000.020.010.030.00-1032528.13%
DIA220812P003070002022-08-09 2:09PM EDT307.000.030.020.03-0.01-25.00%235126.95%
DIA220812P003075002022-08-09 9:51AM EDT307.500.050.010.03+0.01+25.00%132626.37%
DIA220812P003080002022-08-08 3:17PM EDT308.000.040.010.030.00-1255425.78%
DIA220812P003090002022-08-09 3:49PM EDT309.000.020.010.03-0.02-50.00%637424.61%
DIA220812P003100002022-08-09 2:24PM EDT310.000.030.020.03-0.01-25.00%6751423.44%
DIA220812P003110002022-08-09 9:52AM EDT311.000.070.020.04+0.01+16.67%8043423.24%
DIA220812P003120002022-08-09 1:58PM EDT312.000.050.030.04-0.03-37.50%446321.97%
DIA220812P003125002022-08-09 2:21PM EDT312.500.070.030.05-0.14-66.67%1719622.07%
DIA220812P003130002022-08-09 3:29PM EDT313.000.060.050.06-0.02-25.00%834422.07%
DIA220812P003140002022-08-09 4:14PM EDT314.000.060.050.06-0.03-33.33%1298820.70%
DIA220812P003150002022-08-09 3:31PM EDT315.000.080.060.08-0.06-42.86%4733320.41%
DIA220812P003160002022-08-09 3:31PM EDT316.000.100.080.10-0.08-44.44%3026219.83%
DIA220812P003170002022-08-09 3:49PM EDT317.000.140.110.13-0.06-30.00%5422619.39%
DIA220812P003175002022-08-09 12:10PM EDT317.500.200.130.15-0.03-13.04%134219.24%
DIA220812P003180002022-08-09 3:53PM EDT318.000.160.150.17-0.13-44.83%56711818.99%
DIA220812P003190002022-08-09 3:53PM EDT319.000.210.210.23-0.08-27.59%6320418.73%
DIA220812P003200002022-08-09 3:57PM EDT320.000.330.280.300.00-12392918.34%
DIA220812P003210002022-08-09 3:57PM EDT321.000.440.380.40-0.01-2.22%3223618.07%
DIA220812P003220002022-08-09 4:09PM EDT322.000.510.510.53-0.07-12.07%3328517.82%
DIA220812P003225002022-08-09 2:54PM EDT322.500.610.580.61-0.11-15.28%189717.73%
DIA220812P003230002022-08-09 3:59PM EDT323.000.720.660.690.00-11832617.53%
DIA220812P003240002022-08-09 3:59PM EDT324.000.980.860.90+0.03+3.16%18031817.31%
DIA220812P003250002022-08-09 4:12PM EDT325.001.151.111.15+0.01+0.88%74392017.02%
DIA220812P003260002022-08-09 4:14PM EDT326.001.461.421.46+0.06+4.29%32754516.77%
DIA220812P003270002022-08-09 4:08PM EDT327.001.801.781.83-0.05-2.70%15939316.49%
DIA220812P003275002022-08-09 3:58PM EDT327.502.201.992.04+0.20+10.00%37728416.36%
DIA220812P003280002022-08-09 4:06PM EDT328.002.202.212.26+0.12+5.77%3,99286516.18%
DIA220812P003290002022-08-09 4:00PM EDT329.002.702.692.76-0.01-0.37%51621015.83%
DIA220812P003300002022-08-09 3:59PM EDT330.003.413.203.35+0.36+11.80%11417315.61%
DIA220812P003310002022-08-09 3:29PM EDT331.004.003.854.00+0.25+6.67%11614615.30%
DIA220812P003320002022-08-09 3:56PM EDT332.005.004.554.70+0.50+11.11%1311114.76%
DIA220812P003325002022-08-08 12:27PM EDT332.505.004.905.100.00-201314.73%
DIA220812P003330002022-08-09 3:29PM EDT333.005.505.305.500.00-71814.55%
DIA220812P003340002022-08-08 2:55PM EDT334.006.506.156.300.00-114013.48%
DIA220812P003350002022-08-09 3:54PM EDT335.007.407.007.20+0.30+4.23%549812.94%
DIA220812P003360002022-08-09 10:16AM EDT336.007.877.958.15+2.00+34.07%111312.79%
DIA220812P003370002022-08-09 2:17PM EDT337.009.408.859.10+0.75+8.67%63310.94%
DIA220812P003380002022-08-08 11:43AM EDT338.009.558.0012.500.00-362544.53%
DIA220812P003390002022-08-08 3:26PM EDT339.0010.509.0013.450.00-2919146.28%
DIA220812P003400002022-08-09 1:52PM EDT340.0012.4010.1014.45+3.05+32.62%36748.43%
DIA220812P003410002022-07-29 1:59PM EDT341.0013.6010.7515.450.00-5050.54%
DIA220812P003420002022-07-28 3:29PM EDT342.0016.2511.7016.450.00--052.60%
DIA220812P003430002022-08-08 10:02AM EDT343.0013.6712.6017.450.00-1154.64%
DIA220812P003450002022-07-22 9:41AM EDT345.0022.9014.6019.450.00-4058.62%
DIA220812P003480002022-08-08 11:48AM EDT348.0019.2017.6022.450.00-10064.38%
DIA220812P003500002022-07-22 9:38AM EDT350.0028.6319.5024.100.00-1064.23%
Advertisement
Advertisement