U.S. Markets close in 5 hrs 46 mins

SPDR Dow Jones Industrial Average ETF (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
223.37-0.10 (-0.04%)
As of 10:14AM 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 EDT205.0017.1715.8019.700.00-40156.45%
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%
DIA170922C002110002017-09-22 9:43AM EDT211.0012.3511.2012.65+5.10+70.34%2275.10%
DIA170922C002120002017-09-22 9:32AM EDT212.0011.4210.1012.40+1.20+11.74%1515102.78%
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 EDT214.008.296.7010.750.00-60101.51%
DIA170922C002150002017-08-18 3:22PM EDT215.004.153.854.15-1.25-23.15%61100.00%
DIA170922C002160002017-09-21 3:58PM EDT216.007.406.607.950.00-9962.89%
DIA170922C002170002017-09-14 9:31AM EDT217.004.554.108.000.00-1087.89%
DIA170922C002175002017-09-19 2:55PM EDT217.506.165.156.450.00-1254.05%
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%
DIA170922C002200002017-09-21 12:54PM EDT220.003.633.203.400.00-225016.41%
DIA170922C002210002017-09-22 9:45AM EDT221.002.312.142.34-0.32-12.17%28390.00%
DIA170922C002220002017-09-22 9:49AM EDT222.001.291.201.38-0.36-21.82%155346.45%
DIA170922C002225002017-09-22 9:46AM EDT222.500.780.710.91-0.37-32.17%21,4566.15%
DIA170922C002230002017-09-22 9:44AM EDT223.000.480.430.51-0.24-33.33%37046.20%
DIA170922C002240002017-09-22 9:46AM EDT224.000.060.020.07-0.06-50.00%241,1625.96%
DIA170922C002250002017-09-21 3:50PM EDT225.000.010.000.010.00-1011,7007.42%
DIA170922C002260002017-09-20 3:20PM EDT226.000.030.000.030.00-436613.28%
DIA170922C002270002017-09-11 2:54PM EDT227.000.010.000.040.00-21818.16%
DIA170922C002275002017-09-20 12:47PM EDT227.500.020.000.020.00-10026017.97%
DIA170922C002280002017-09-15 2:52PM EDT228.000.030.010.03-0.02-40.00%2021321.09%
DIA170922C002290002017-09-18 3:35PM EDT229.000.010.000.020.00-202523.05%
DIA170922C002300002017-09-08 12:12PM EDT230.000.010.000.03-0.01-50.00%113228.13%
DIA170922C002325002017-08-17 1:59PM EDT232.500.010.000.030.00-2036.72%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170922P001700002017-08-25 11:47PM EDT170.000.060.000.050.00-6060196.88%
DIA170922P001750002017-08-29 1:14PM EDT175.000.030.000.050.00-2792178.13%
DIA170922P001800002017-08-17 3:38PM EDT180.000.160.100.180.00-2156197.66%
DIA170922P001850002017-08-22 9:30AM EDT185.000.130.040.090.00-27157.81%
DIA170922P001900002017-09-11 9:47AM EDT190.000.010.000.030.00-4230115.63%
DIA170922P001950002017-09-07 12:08PM EDT195.000.070.030.100.00-128118.36%
DIA170922P001970002017-09-15 10:05AM EDT197.000.010.000.04-0.03-75.00%3495.31%
DIA170922P001975002017-08-24 3:50PM EDT197.500.200.100.190.00-161123.05%
DIA170922P001980002017-09-15 10:08AM EDT198.000.010.000.04-0.01-50.00%38492.19%
DIA170922P001985002017-09-15 9:39AM EDT198.500.020.000.04-0.11-84.62%52390.63%
DIA170922P001990002017-09-08 3:15PM EDT199.000.090.050.14-0.04-30.77%106108.98%
DIA170922P001995002017-09-15 9:41AM EDT199.500.020.000.05-0.08-80.00%21089.06%
DIA170922P002000002017-09-15 1:33PM EDT200.000.020.000.05-0.01-33.33%1014287.50%
DIA170922P002025002017-09-15 1:35PM EDT202.500.030.000.03-0.14-82.35%609474.22%
DIA170922P002050002017-09-15 2:50PM EDT205.000.040.010.05-0.02-33.33%1211771.48%
DIA170922P002075002017-09-14 1:58PM EDT207.500.070.000.060.00-96662.50%
DIA170922P002100002017-09-20 3:07PM EDT210.000.010.000.010.00-1211446.88%
DIA170922P002110002017-09-15 1:33PM EDT211.000.070.000.07-0.01-12.50%208651.17%
DIA170922P002120002017-09-18 9:30AM EDT212.000.040.000.020.00-17343.75%
DIA170922P002125002017-09-15 9:45AM EDT212.500.100.000.08-0.42-80.77%496952.34%
DIA170922P002130002017-09-18 12:46PM EDT213.000.040.000.020.00-54,57540.63%
DIA170922P002140002017-09-20 3:18PM EDT214.000.020.000.030.00-1164339.06%
DIA170922P002150002017-09-21 10:47AM EDT215.000.010.000.010.00-538430.47%
DIA170922P002160002017-09-19 1:30PM EDT216.000.020.000.010.00-6123027.34%
DIA170922P002170002017-09-20 1:51PM EDT217.000.020.000.030.00-141228.13%
DIA170922P002175002017-09-18 4:12PM EDT217.500.040.010.030.00-126226.17%
DIA170922P002180002017-09-22 9:53AM EDT218.000.010.000.02-0.02-66.67%231,18222.66%
DIA170922P002190002017-09-21 9:33AM EDT219.000.030.010.040.00-140321.49%
DIA170922P002200002017-09-22 9:39AM EDT220.000.010.010.02-0.01-50.00%1075315.24%
DIA170922P002210002017-09-21 11:49AM EDT221.000.030.010.020.00-2982811.52%
DIA170922P002220002017-09-22 9:37AM EDT222.000.040.020.040.00-411,9558.59%
DIA170922P002225002017-09-22 9:47AM EDT222.500.060.030.08-0.02-25.00%137007.72%
DIA170922P002230002017-09-22 9:56AM EDT223.000.120.110.16+0.04+50.00%1251,1346.64%
DIA170922P002240002017-09-22 9:56AM EDT224.000.720.720.85+0.17+30.91%591,04110.06%
DIA170922P002250002017-09-22 9:46AM EDT225.001.731.621.85+0.26+17.69%1018716.60%
DIA170922P002260002017-09-21 3:54PM EDT226.002.562.173.200.00-18132.86%
DIA170922P002270002017-09-21 10:04AM EDT227.003.303.104.150.00-5037.74%