U.S. Markets close in 2 hrs 56 mins

SPDR Dow Jones Industrial Average ETF (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
222.89+0.07 (+0.03%)
As of 1:03PM 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 EDT100.00109.67120.55125.500.00-80319.53%
DIA170929C001200002017-06-16 11:51PM EDT120.0093.06100.55105.500.00-110251.56%
DIA170929C001250002017-06-02 11:50PM EDT125.0082.1395.65100.500.00-50246.48%
DIA170929C001300002017-03-16 11:42AM EDT130.0079.6677.0581.500.00-840.00%
DIA170929C001600002017-08-17 3:27PM EDT160.0058.2560.9565.250.00-50152.73%
DIA170929C001790002017-06-02 11:50PM EDT179.0027.0041.9546.250.00-10106.84%
DIA170929C001810002017-06-15 3:10PM EDT181.0032.9641.1542.300.00-100114.94%
DIA170929C001820002017-08-17 3:39PM EDT182.0036.5440.1542.150.00-100103.52%
DIA170929C001830002017-06-15 3:05PM EDT183.0030.9839.1540.450.00-250116.99%
DIA170929C001840002017-08-18 11:56PM EDT184.0035.7038.1039.400.00-80112.11%
DIA170929C001850002017-08-17 12:02PM EDT185.0034.7837.0538.550.00-50115.72%
DIA170929C001860002017-06-02 11:50PM EDT186.0021.7036.1037.450.00-10109.08%
DIA170929C001870002017-08-17 9:44AM EDT187.0032.9535.2036.550.00-10110.35%
DIA170929C001880002017-06-26 10:45AM EDT188.0026.4033.9535.400.00-30101.81%
DIA170929C001900002017-08-18 11:36AM EDT190.0027.4132.6033.300.00-1067.58%
DIA170929C001950002017-09-14 3:22PM EDT195.0027.3027.6028.350.00-100060.74%
DIA170929C002000002017-09-18 11:34AM EDT200.0022.9522.7023.200.00-1163.77%
DIA170929C002050002017-09-21 3:06PM EDT205.0018.6517.7018.450.00-1159.72%
DIA170929C002070002017-09-13 3:06PM EDT207.0014.6015.6516.650.00-6059.28%
DIA170929C002100002017-09-25 10:19AM EDT210.0013.4412.6513.400.00-51745.26%
DIA170929C002140002017-09-15 11:54PM EDT214.007.858.709.600.00-3338.33%
DIA170929C002150002017-09-22 3:27PM EDT215.007.507.808.050.00-220623.15%
DIA170929C002160002017-09-21 3:54PM EDT216.007.656.807.050.00-91020.80%
DIA170929C002170002017-09-20 11:16AM EDT217.006.805.856.050.00-21018.46%
DIA170929C002180002017-09-22 11:14AM EDT218.005.314.855.100.00-514417.24%
DIA170929C002190002017-09-26 10:21AM EDT219.004.513.854.10+0.16+3.68%111614.60%
DIA170929C002200002017-09-26 9:30AM EDT220.003.282.953.15+0.33+11.19%11,84412.79%
DIA170929C002210002017-09-26 11:54AM EDT221.002.102.042.16-0.12-5.41%511189.96%
DIA170929C002220002017-09-26 12:41PM EDT222.001.201.211.30-0.07-5.51%353488.35%
DIA170929C002230002017-09-26 12:43PM EDT223.000.560.540.62-0.09-13.85%933477.23%
DIA170929C002240002017-09-26 11:57AM EDT224.000.180.160.21-0.08-30.77%2276746.54%
DIA170929C002250002017-09-26 12:26PM EDT225.000.050.020.06-0.03-37.50%381,3696.54%
DIA170929C002260002017-09-25 10:23AM EDT226.000.050.000.040.00-52008.11%
DIA170929C002270002017-09-25 12:55PM EDT227.000.030.000.020.00-301038.99%
DIA170929C002280002017-09-25 11:12AM EDT228.000.020.000.030.00-5024211.43%
DIA170929C002290002017-09-22 11:50PM EDT229.000.020.000.030.00-7613.28%
DIA170929C002300002017-09-25 1:36PM EDT230.000.010.010.030.00-63,26215.04%
DIA170929C002350002017-09-20 4:01PM EDT235.000.010.000.010.00-51815,26320.31%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170929P001000002017-06-02 11:52PM EDT100.000.040.000.040.00-1053262.50%
DIA170929P001050002017-06-09 11:45PM EDT105.000.020.004.800.00-1017489.16%
DIA170929P001300002017-06-07 9:38AM EDT130.000.080.000.140.00-600601204.69%
DIA170929P001350002017-06-02 11:52PM EDT135.000.150.040.140.00-10197.66%
DIA170929P001400002017-06-02 11:52PM EDT140.000.170.060.150.00-19187.89%
DIA170929P001450002017-06-02 11:52PM EDT145.000.230.080.180.00-11180.08%
DIA170929P001500002017-08-09 11:56AM EDT150.000.040.030.120.00-216155.86%
DIA170929P001550002017-09-08 2:39PM EDT155.000.020.000.03-0.04-66.67%1067121.88%
DIA170929P001600002017-08-28 10:10AM EDT160.000.020.000.040.00-1056114.84%
DIA170929P001650002017-09-05 9:31AM EDT165.000.010.000.030.00-2113101.56%
DIA170929P001700002017-09-05 10:11AM EDT170.000.010.010.030.00-4512495.31%
DIA170929P001750002017-09-12 10:37AM EDT175.000.030.000.030.00-8027683.59%
DIA170929P001780002017-09-19 10:57AM EDT178.000.010.000.020.00-103575.00%
DIA170929P001790002017-06-02 11:52PM EDT179.001.060.000.020.00-202173.44%
DIA170929P001800002017-07-19 10:30AM EDT180.000.250.190.280.00-391106.45%
DIA170929P001810002017-09-21 9:42AM EDT181.000.020.000.020.00-2511970.31%
DIA170929P001820002017-08-25 3:51PM EDT182.000.060.040.11-0.16-72.73%101,00985.74%
DIA170929P001830002017-06-02 11:52PM EDT183.001.880.000.020.00-19067.19%
DIA170929P001850002017-09-11 3:44PM EDT185.000.020.000.050.00-1022469.53%
DIA170929P001860002017-09-12 3:51PM EDT186.000.030.000.050.00-113067.97%
DIA170929P001880002017-09-13 12:54PM EDT188.000.020.010.050.00-911765.63%
DIA170929P001900002017-09-15 10:07AM EDT190.000.010.010.04-0.04-80.00%6478360.55%
DIA170929P001950002017-09-22 9:51AM EDT195.000.010.000.030.00-171,10852.73%
DIA170929P002000002017-09-22 3:28PM EDT200.000.030.020.03-0.01-25.00%51,72043.75%
DIA170929P002050002017-09-25 9:45AM EDT205.000.010.000.030.00-201,17034.96%
DIA170929P002070002017-09-25 12:34PM EDT207.000.010.000.030.00-101831.45%
DIA170929P002100002017-09-25 2:59PM EDT210.000.020.000.040.00-121,31927.15%
DIA170929P002110002017-09-25 9:44AM EDT211.000.020.000.040.00-92025.20%
DIA170929P002120002017-09-25 1:43PM EDT212.000.020.010.040.00-12423.44%
DIA170929P002130002017-09-18 10:11AM EDT213.000.130.020.070.00-103523.63%
DIA170929P002140002017-09-15 3:41PM EDT214.000.170.000.22-0.18-51.43%22627.39%
DIA170929P002150002017-09-26 10:25AM EDT215.000.020.000.05-0.03-60.00%52,31318.36%
DIA170929P002160002017-09-26 10:21AM EDT216.000.030.010.06-0.09-75.00%110516.99%
DIA170929P002170002017-09-26 10:44AM EDT217.000.040.020.06-0.05-55.56%6035314.84%
DIA170929P002180002017-09-25 2:32PM EDT218.000.100.040.070.00-1716213.18%
DIA170929P002190002017-09-25 3:47PM EDT219.000.110.060.110.00-7127612.26%
DIA170929P002200002017-09-26 11:04AM EDT220.000.110.100.14-0.09-45.00%332,16610.50%
DIA170929P002210002017-09-26 11:32AM EDT221.000.220.180.22-0.08-26.67%603409.18%
DIA170929P002220002017-09-26 12:35PM EDT222.000.370.320.39-0.05-11.90%7192,5278.11%
DIA170929P002230002017-09-26 11:56AM EDT223.000.700.630.72-0.09-11.39%631,2957.13%
DIA170929P002240002017-09-26 12:15PM EDT224.001.311.221.39+0.06+4.80%1301,6247.50%
DIA170929P002250002017-09-26 11:15AM EDT225.002.132.092.26-0.11-4.91%235828.55%
DIA170929P002260002017-09-26 11:43AM EDT226.003.103.003.25-0.60-16.22%53310.91%
DIA170929P002270002017-09-22 11:51PM EDT227.003.823.604.400.00-4016.50%
DIA170929P002300002017-09-21 10:48AM EDT230.006.206.857.300.00-55021.53%
DIA170929P002350002017-06-02 11:52PM EDT235.0027.9011.7012.400.00-41035.35%