U.S. Markets close in 2 mins.

SPDR Dow Jones Industrial Average ETF (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
222.76-0.44 (-0.20%)
As of 3:58PM EDT. Market open.
People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170929C001000002017-06-02 11:50PM EDT100.00109.67109.50114.450.00-800.00%
DIA170929C001200002017-06-16 11:51PM EDT120.0093.0691.0095.700.00-1100.00%
DIA170929C001250002017-06-02 11:50PM EDT125.0082.1384.5089.150.00-500.00%
DIA170929C001300002017-03-16 11:42AM EDT130.0079.6677.0581.500.00-840.00%
DIA170929C001600002017-08-17 3:27PM EDT160.0058.2555.0059.250.00-500.00%
DIA170929C001790002017-06-02 11:50PM EDT179.0027.0031.0535.700.00-110.00%
DIA170929C001810002017-06-15 3:10PM EDT181.0032.9630.6034.350.00-10100.00%
DIA170929C001820002017-08-17 3:39PM EDT182.0036.5432.9536.900.00-1000.00%
DIA170929C001830002017-06-15 3:05PM EDT183.0030.9828.7531.500.00-25300.00%
DIA170929C001840002017-08-18 11:56PM EDT184.0035.7030.7034.950.00-800.00%
DIA170929C001850002017-08-17 12:02PM EDT185.0034.7830.0034.150.00-500.00%
DIA170929C001860002017-06-02 11:50PM EDT186.0021.7024.1528.800.00-110.00%
DIA170929C001870002017-08-17 9:44AM EDT187.0032.9527.9532.200.00-100.00%
DIA170929C001880002017-06-26 10:45AM EDT188.0026.4024.5528.45+3.20+13.79%31220.00%
DIA170929C001900002017-08-18 11:36AM EDT190.0027.4126.5527.70-1.46-5.06%110.00%
DIA170929C001950002017-09-14 3:22PM EDT195.0027.3025.7029.750.00-1000108.18%
DIA170929C002000002017-09-18 11:34AM EDT200.0022.9522.3524.000.00-1160.45%
DIA170929C002050002017-09-21 3:06PM EDT205.0018.6517.8019.100.00-1156.15%
DIA170929C002070002017-09-13 3:06PM EDT207.0014.6013.7018.100.00-6078.00%
DIA170929C002100002017-09-25 10:19AM EDT210.0013.4412.6013.00+0.09+0.67%51833.30%
DIA170929C002140002017-09-15 11:54PM EDT214.007.857.3011.150.00-3356.27%
DIA170929C002150002017-09-22 3:27PM EDT215.007.507.707.95-0.77-9.31%220621.29%
DIA170929C002160002017-09-21 3:54PM EDT216.007.656.908.700.00-91044.34%
DIA170929C002170002017-09-20 11:16AM EDT217.006.806.256.600.00-21027.64%
DIA170929C002180002017-09-22 11:14AM EDT218.005.315.255.65-0.62-10.46%514425.34%
DIA170929C002190002017-09-22 3:27PM EDT219.004.354.304.65-0.64-12.83%612222.27%
DIA170929C002200002017-09-25 1:50PM EDT220.002.952.873.05-0.45-13.24%1361,92511.57%
DIA170929C002210002017-09-25 12:17PM EDT221.001.741.982.07-0.50-22.32%111139.06%
DIA170929C002220002017-09-25 1:51PM EDT222.001.271.221.27-0.25-16.45%1422398.05%
DIA170929C002230002017-09-25 3:30PM EDT223.000.620.580.63-0.38-38.00%1492747.15%
DIA170929C002240002017-09-25 3:24PM EDT224.000.250.190.25-0.24-48.98%4004846.74%
DIA170929C002250002017-09-25 3:34PM EDT225.000.080.050.09-0.13-61.90%3261,4796.84%
DIA170929C002260002017-09-25 10:23AM EDT226.000.050.000.05-0.01-16.67%52007.81%
DIA170929C002270002017-09-25 12:55PM EDT227.000.030.000.02-0.02-40.00%30738.20%
DIA170929C002280002017-09-25 11:12AM EDT228.000.020.000.03-0.01-33.33%5019210.45%
DIA170929C002290002017-09-22 11:50PM EDT229.000.020.000.030.00-7612.01%
DIA170929C002300002017-09-25 1:36PM EDT230.000.010.010.02-0.01-50.00%63,25712.89%
DIA170929C002350002017-09-20 4:01PM EDT235.000.010.000.010.00-51815,26318.36%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170929P001000002017-06-02 11:52PM EDT100.000.040.000.040.00-1053234.38%
DIA170929P001050002017-06-09 11:45PM EDT105.000.020.004.800.00-1017437.26%
DIA170929P001300002017-06-07 9:38AM EDT130.000.080.000.140.00-600601183.20%
DIA170929P001350002017-06-02 11:52PM EDT135.000.150.040.140.00-10176.56%
DIA170929P001400002017-06-02 11:52PM EDT140.000.170.060.150.00-19167.97%
DIA170929P001450002017-06-02 11:52PM EDT145.000.230.080.180.00-11160.74%
DIA170929P001500002017-08-09 11:56AM EDT150.000.040.030.120.00-216139.45%
DIA170929P001550002017-09-08 2:39PM EDT155.000.020.000.03-0.04-66.67%1067108.59%
DIA170929P001600002017-08-28 10:10AM EDT160.000.020.000.040.00-1056102.34%
DIA170929P001650002017-09-05 9:31AM EDT165.000.010.000.030.00-211391.41%
DIA170929P001700002017-09-05 10:11AM EDT170.000.010.010.030.00-4512485.16%
DIA170929P001750002017-09-12 10:37AM EDT175.000.030.000.030.00-8027675.00%
DIA170929P001780002017-09-19 10:57AM EDT178.000.010.000.020.00-103567.19%
DIA170929P001790002017-06-02 11:52PM EDT179.001.060.600.780.00-2021118.95%
DIA170929P001800002017-07-19 10:30AM EDT180.000.250.190.280.00-39194.92%
DIA170929P001810002017-09-21 9:42AM EDT181.000.020.000.020.00-2511962.50%
DIA170929P001820002017-08-25 3:51PM EDT182.000.060.040.11-0.16-72.73%101,00976.56%
DIA170929P001830002017-06-02 11:52PM EDT183.001.880.760.970.00-190114.84%
DIA170929P001850002017-09-11 3:44PM EDT185.000.020.000.050.00-1022462.11%
DIA170929P001860002017-09-12 3:51PM EDT186.000.030.000.050.00-113060.55%
DIA170929P001880002017-09-13 12:54PM EDT188.000.020.010.050.00-911758.59%
DIA170929P001900002017-09-15 10:07AM EDT190.000.010.010.04-0.04-80.00%6478353.91%
DIA170929P001950002017-09-22 9:51AM EDT195.000.010.000.030.00-171,10847.27%
DIA170929P002000002017-09-22 3:28PM EDT200.000.030.020.03-0.01-25.00%51,72039.06%
DIA170929P002050002017-09-25 9:45AM EDT205.000.010.000.03-0.04-80.00%201,19031.06%
DIA170929P002070002017-09-25 12:34PM EDT207.000.010.000.03-0.06-85.71%101827.93%
DIA170929P002100002017-09-25 2:59PM EDT210.000.020.000.04-0.02-50.00%121,33124.02%
DIA170929P002110002017-09-25 9:44AM EDT211.000.020.000.04-0.04-66.67%92922.46%
DIA170929P002120002017-09-25 1:43PM EDT212.000.020.010.04-0.18-90.00%12420.70%
DIA170929P002130002017-09-18 10:11AM EDT213.000.130.020.070.00-103520.90%
DIA170929P002140002017-09-15 3:41PM EDT214.000.170.000.22-0.18-51.43%22624.22%
DIA170929P002150002017-09-25 3:20PM EDT215.000.050.030.06-0.03-37.50%62,31516.80%
DIA170929P002160002017-09-20 3:18PM EDT216.000.120.050.110.00-1110516.85%
DIA170929P002170002017-09-25 11:07AM EDT217.000.090.050.09+0.01+12.50%2933514.21%
DIA170929P002180002017-09-25 2:32PM EDT218.000.100.070.12-0.01-9.09%1715913.09%
DIA170929P002190002017-09-25 3:40PM EDT219.000.120.100.14-0.06-33.33%7027911.38%
DIA170929P002200002017-09-25 2:32PM EDT220.000.200.170.21+0.03+17.65%2022,05210.33%
DIA170929P002210002017-09-25 1:55PM EDT221.000.300.250.30+0.03+11.11%1343268.94%
DIA170929P002220002017-09-25 3:06PM EDT222.000.510.440.49+0.09+21.43%1,6381,1837.84%
DIA170929P002230002017-09-25 1:01PM EDT223.000.920.810.87+0.27+41.54%5401,1887.15%
DIA170929P002240002017-09-25 2:51PM EDT224.001.521.461.55+0.41+36.94%2,4713427.46%
DIA170929P002250002017-09-25 11:04AM EDT225.002.752.212.39+0.87+46.28%385727.96%
DIA170929P002260002017-09-25 12:19PM EDT226.003.703.153.40+0.80+27.59%103810.45%
DIA170929P002270002017-09-22 11:51PM EDT227.003.823.404.750.00-4418.43%
DIA170929P002300002017-09-21 10:48AM EDT230.006.206.007.650.00-55024.12%
DIA170929P002350002017-06-02 11:52PM EDT235.0027.9022.2025.850.00-421161.38%