U.S. Markets open in 4 hrs 30 mins

SPDR® Dow Jones Industrial Average ETF (DIA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
216.81+0.95 (+0.44%)
At close: 4:00PM EDT
People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170728C001950002017-06-30 11:51PM EDT195.0019.2816.5520.550.00-10100.00%
DIA170728C001960002017-06-09 11:58PM EDT196.0017.1914.6519.000.00-1000.00%
DIA170728C001980002017-07-21 11:46PM EDT198.0017.4815.7519.900.00-40108.94%
DIA170728C001990002017-07-03 12:19PM EDT199.0016.0714.3016.250.00-770.00%
DIA170728C002000002017-07-26 2:13PM EDT200.0016.850.000.000.00-200.00%
DIA170728C002050002017-07-21 10:23AM EDT205.0010.408.0512.100.010.10%2053.22%
DIA170728C002100002017-07-24 1:16PM EDT210.005.154.708.850.00-2274.22%
DIA170728C002125002017-07-26 3:06PM EDT212.504.300.000.000.00-2800.00%
DIA170728C002150002017-07-26 3:59PM EDT215.001.850.000.000.00-16700.00%
DIA170728C002175002017-07-26 3:53PM EDT217.500.120.000.000.00-1,41601.56%
DIA170728C002200002017-07-26 3:58PM EDT220.000.010.000.000.00-6306.25%
DIA170728C002225002017-07-21 9:30AM EDT222.500.020.010.030.00-58118.16%
DIA170728C002250002017-07-25 9:33AM EDT225.000.010.000.000.00-1012.50%
DIA170728C002275002017-06-30 11:51PM EDT227.500.030.000.030.00-101030.47%
DIA170728C002300002017-06-26 9:30AM EDT230.000.010.000.03-0.03-75.00%2236.33%
DIA170728C002350002017-06-22 5:56PM EDT235.000.020.000.030.00-101047.66%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170728P001750002017-07-18 10:34AM EDT175.000.010.000.020.00-5138101.56%
DIA170728P001800002017-06-30 11:53PM EDT180.000.150.020.100.00-11109.77%
DIA170728P001850002017-07-11 10:33AM EDT185.000.030.000.040.00-1112183.59%
DIA170728P001900002017-07-19 3:12PM EDT190.000.010.000.030.00-157268.75%
DIA170728P001925002017-07-21 3:52PM EDT192.500.010.000.030.00-36562.50%
DIA170728P001950002017-07-21 9:44AM EDT195.000.010.000.03-0.06-85.71%151756.25%
DIA170728P001955002017-07-19 3:37PM EDT195.500.010.000.030.00-203054.69%
DIA170728P001960002017-07-21 12:58PM EDT196.000.020.000.03-0.15-88.24%5853.91%
DIA170728P001965002017-07-19 4:00PM EDT196.500.030.000.030.00-101152.34%
DIA170728P001970002017-07-12 1:20PM EDT197.000.060.000.070.00-1157.03%
DIA170728P001980002017-07-21 11:47PM EDT198.000.020.000.040.00-5550.78%
DIA170728P001985002017-07-19 3:29PM EDT198.500.020.000.040.00-1013453.91%
DIA170728P001990002017-07-21 12:45PM EDT199.000.030.000.040.00-132452.73%
DIA170728P001995002017-07-21 12:56PM EDT199.500.030.000.04-0.04-57.14%5551.37%
DIA170728P002000002017-07-21 12:54PM EDT200.000.030.000.04-0.03-50.00%233250.00%
DIA170728P002025002017-07-18 9:37AM EDT202.500.050.000.050.00-54844.73%
DIA170728P002050002017-07-25 9:30AM EDT205.000.030.000.030.00-18035.16%
DIA170728P002075002017-07-24 2:05PM EDT207.500.020.000.030.00-184,62528.52%
DIA170728P002100002017-07-26 3:58PM EDT210.000.010.000.000.00-38012.50%
DIA170728P002125002017-07-26 3:13PM EDT212.500.030.000.000.00-5106.25%
DIA170728P002150002017-07-26 3:58PM EDT215.000.110.000.000.00-95303.13%
DIA170728P002175002017-07-26 3:56PM EDT217.500.870.000.000.00-41900.00%
DIA170728P002200002017-07-26 1:27PM EDT220.003.350.000.000.00-1500.00%