U.S. Markets closed

SPDR Dow Jones Industrial Average ETF (DIA)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
213.73-0.16 (-0.07%)
At close: 4:00PM EDT

213.73 0.00 (0.00%)
After hours: 6:52PM EDT

People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170623C001750002017-06-22 5:55PM EDT175.0039.0836.7040.000.00-50289.06%
DIA170623C001970002017-06-02 11:50PM EDT197.0013.4814.0515.850.00-220.00%
DIA170623C001980002017-06-20 9:57AM EDT198.0016.8413.8016.200.00-11107.81%
DIA170623C001995002017-06-02 11:50PM EDT199.5010.9810.2014.100.00-550.00%
DIA170623C002050002017-06-15 3:40PM EDT205.008.626.059.000.00-7059.38%
DIA170623C002060002017-06-21 9:34AM EDT206.008.507.557.900.00-2248.24%
DIA170623C002065002017-06-19 10:55AM EDT206.508.138.158.650.9913.87%7084.77%
DIA170623C002075002017-06-19 10:55AM EDT207.507.227.157.703.5496.20%7078.52%
DIA170623C002085002017-06-15 12:59PM EDT208.505.145.105.300.00-11029.10%
DIA170623C002090002017-06-22 2:06PM EDT209.005.204.554.90-0.12-2.26%48533.11%
DIA170623C002100002017-06-21 2:06PM EDT210.003.753.553.900.00-1424727.83%
DIA170623C002110002017-06-22 2:43PM EDT211.003.152.582.91-0.02-0.63%615122.75%
DIA170623C002115002017-06-22 3:51PM EDT211.502.322.102.37-0.24-9.38%412618.26%
DIA170623C002125002017-06-22 3:56PM EDT212.501.331.161.38-0.19-12.50%1701,17612.70%
DIA170623C002150002017-06-22 4:14PM EDT215.000.050.030.06-0.04-44.44%2,0372,9339.47%
DIA170623C002175002017-06-22 9:30AM EDT217.500.020.000.03-0.02-50.00%340918.56%
DIA170623C002200002017-06-07 11:56AM EDT220.000.020.000.060.00-1831.84%
DIA170623C002250002017-06-19 10:42AM EDT225.000.010.000.01-0.01-50.00%70139.84%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170623P001700002017-06-06 11:05AM EDT170.000.020.000.080.00-555178.13%
DIA170623P001750002017-06-02 11:51PM EDT175.000.040.010.050.00-1494152.34%
DIA170623P001800002017-06-16 11:52PM EDT180.000.010.000.030.00-11123.44%
DIA170623P001850002017-06-02 11:51PM EDT185.000.250.000.080.00-1516117.97%
DIA170623P001900002017-06-13 2:22PM EDT190.000.030.000.050.00-306392.97%
DIA170623P001915002017-06-02 11:51PM EDT191.500.530.040.110.00-102102101.17%
DIA170623P001920002017-06-19 9:40AM EDT192.000.010.000.03-0.01-50.00%193180.47%
DIA170623P001925002017-06-02 11:51PM EDT192.500.790.040.120.00-1198.05%
DIA170623P001930002017-06-13 2:29PM EDT193.000.040.000.050.00-252682.03%
DIA170623P001935002017-06-14 12:55PM EDT193.500.040.000.050.00-404479.69%
DIA170623P001940002017-06-15 11:03AM EDT194.000.040.000.050.00-15078.13%
DIA170623P001945002017-06-16 9:39AM EDT194.500.030.000.05-0.01-25.00%201876.56%
DIA170623P001950002017-06-14 10:10AM EDT195.000.040.000.060.00-51376.56%
DIA170623P001955002017-06-15 11:49AM EDT195.500.050.000.060.00-5474.22%
DIA170623P001960002017-06-16 11:29AM EDT196.000.030.000.06-0.06-66.67%1572.66%
DIA170623P001965002017-06-16 9:35AM EDT196.500.010.000.06-0.37-97.37%353770.70%
DIA170623P001970002017-06-09 1:17PM EDT197.000.090.060.20-0.30-76.92%13386.13%
DIA170623P001975002017-06-16 12:47PM EDT197.500.030.000.05-1.21-97.58%272865.63%
DIA170623P001980002017-06-16 11:12AM EDT198.000.040.000.06-0.03-42.86%401064.84%
DIA170623P001985002017-06-16 12:04PM EDT198.500.040.000.06-0.12-75.00%457163.28%
DIA170623P001990002017-06-16 9:35AM EDT199.000.070.000.06-0.07-50.00%354261.33%
DIA170623P001995002017-06-09 2:02PM EDT199.500.140.080.25-0.02-12.50%44878.52%
DIA170623P002000002017-06-15 1:12PM EDT200.000.090.000.070.00-109758.59%
DIA170623P002010002017-06-20 9:30AM EDT201.000.010.000.030.00-59753.91%
DIA170623P002015002017-06-19 12:23PM EDT201.500.010.000.04-0.11-91.67%24953.91%
DIA170623P002025002017-06-21 10:42AM EDT202.500.030.000.030.00-315748.05%
DIA170623P002035002017-06-19 11:24AM EDT203.500.020.000.04-0.16-88.89%2846.09%
DIA170623P002040002017-06-19 11:23AM EDT204.000.010.000.04-0.12-92.31%24944.14%
DIA170623P002050002017-06-19 10:55AM EDT205.000.020.000.04-0.04-66.67%758040.23%
DIA170623P002060002017-06-21 9:42AM EDT206.000.010.000.030.00-203,56434.77%
DIA170623P002065002017-06-16 10:04AM EDT206.500.110.020.10-0.08-42.11%610440.63%
DIA170623P002075002017-06-20 10:13AM EDT207.500.030.000.030.00-3212728.91%
DIA170623P002085002017-06-19 2:24PM EDT208.500.010.010.05-0.11-91.67%3125627.15%
DIA170623P002090002017-06-20 2:25PM EDT209.000.020.000.030.00-214522.85%
DIA170623P002100002017-06-22 3:50PM EDT210.000.020.010.04-0.02-50.00%5838219.73%
DIA170623P002110002017-06-22 4:08PM EDT211.000.020.000.04-0.03-60.00%20356815.43%
DIA170623P002115002017-06-21 3:51PM EDT211.500.090.010.050.00-35151613.77%
DIA170623P002125002017-06-22 4:08PM EDT212.500.100.040.12-0.07-41.18%3003,52011.67%
DIA170623P002150002017-06-22 4:08PM EDT215.001.301.241.530.108.33%2702,14616.21%
DIA170623P002175002017-06-22 12:36PM EDT217.503.453.603.95-0.30-8.00%22328.03%
DIA170623P002225002017-06-02 11:51PM EDT222.5012.159.4511.750.00-11110.89%
DIA170623P002450002017-06-02 11:51PM EDT245.0037.5131.3535.200.00-11239.36%