U.S. Markets close in 55 mins.

SPDR® Dow Jones Industrial Average ETF (DIA)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
216.33+0.01 (+0.00%)
As of 3:04PM EDT. Market open.
People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170721C001590002017-07-17 9:41AM EDT159.0057.0456.9058.300.00-11211.72%
DIA170721C001600002017-06-02 11:50PM EDT160.0048.8549.5554.150.00-700.00%
DIA170721C001610002017-06-02 11:50PM EDT161.0047.0248.5553.100.00-720.00%
DIA170721C001620002017-06-02 11:50PM EDT162.0044.3647.5552.100.00-700.00%
DIA170721C001630002017-07-14 10:26AM EDT163.0052.2950.9555.058.9120.54%77288.38%
DIA170721C001650002017-07-17 9:42AM EDT165.0051.8149.9552.750.00-20135.94%
DIA170721C001800002017-06-02 11:50PM EDT180.0030.6929.6534.350.00-1050.00%
DIA170721C001810002017-06-02 11:50PM EDT181.0029.6528.6533.250.00-1040.00%
DIA170721C001820002017-06-02 11:50PM EDT182.0028.9127.7532.250.260.91%550.00%
DIA170721C001830002017-07-17 9:43AM EDT183.0033.2433.0033.350.00-3387.50%
DIA170721C001840002017-06-02 11:50PM EDT184.0026.8925.8030.450.00-1010.00%
DIA170721C001850002017-07-11 9:47AM EDT185.0028.9729.9033.900.00-66138.67%
DIA170721C001870002017-06-15 9:33AM EDT187.0026.2624.6529.100.00-400.00%
DIA170721C001880002017-06-15 3:52PM EDT188.0025.7323.5528.150.00-230.00%
DIA170721C001890002017-06-09 3:55PM EDT189.0023.7023.1524.151.717.78%250.00%
DIA170721C001900002017-07-17 3:17PM EDT190.0026.2025.8526.500.00-11793.95%
DIA170721C001910002017-06-05 12:17PM EDT191.0021.5121.2022.050.00-5100.00%
DIA170721C001920002017-06-15 3:42PM EDT192.0021.6420.3522.300.00-1890.00%
DIA170721C001930002017-06-12 10:56AM EDT193.0019.5719.3019.75-0.33-1.66%340.00%
DIA170721C001940002017-06-15 9:43AM EDT194.0019.4618.0020.150.00-4190.00%
DIA170721C001950002017-07-17 3:51PM EDT195.0021.2120.9522.500.00-444092.38%
DIA170721C001960002017-06-30 10:16AM EDT196.0017.6215.5019.555.2242.10%100.00%
DIA170721C001970002017-06-15 9:59AM EDT197.0016.4916.1518.950.00-560.00%
DIA170721C001980002017-07-20 11:44AM EDT198.0017.9717.9518.351.9812.38%11049.61%
DIA170721C001990002017-07-20 10:08AM EDT199.0017.4017.1017.301.6010.13%7267400.00%
DIA170721C002000002017-07-20 2:22PM EDT200.0016.1016.2016.353.2225.00%30027444.53%
DIA170721C002010002017-07-18 12:24PM EDT201.0014.3514.4016.450.00-1552.73%
DIA170721C002015002017-07-14 11:54PM EDT201.5014.1912.9017.000.00-10053.52%
DIA170721C002020002017-07-20 11:51AM EDT202.0014.0113.9514.450.503.70%124351.95%
DIA170721C002025002017-07-14 11:54PM EDT202.5013.0611.9516.150.00-10056.84%
DIA170721C002030002017-07-18 3:58PM EDT203.0012.6413.0013.300.00-5760.00%
DIA170721C002035002017-06-22 5:56PM EDT203.5011.359.4012.350.00-2002000.00%
DIA170721C002040002017-07-17 10:23AM EDT204.0012.2912.0012.250.00-11590.00%
DIA170721C002050002017-07-20 2:22PM EDT205.0011.3011.1011.450.121.07%33319742.58%
DIA170721C002060002017-07-20 11:14AM EDT206.0010.5510.1510.300.353.43%52960.00%
DIA170721C002065002017-07-14 3:00PM EDT206.509.827.5511.751.6319.90%10787.99%
DIA170721C002070002017-07-19 10:58AM EDT207.008.959.009.250.00-431390.00%
DIA170721C002075002017-07-14 3:42PM EDT207.509.226.8511.003.0649.68%10887.79%
DIA170721C002080002017-07-20 12:25PM EDT208.008.208.108.300.243.02%121880.00%
DIA170721C002085002017-07-05 2:43PM EDT208.506.605.456.150.00-4224150.00%
DIA170721C002090002017-07-20 12:18PM EDT209.007.207.107.300.00-66180.00%
DIA170721C002100002017-07-20 2:35PM EDT210.006.136.156.40-0.05-0.81%2,4721,63223.73%
DIA170721C002110002017-07-20 2:22PM EDT211.005.205.155.350.030.58%1,8181,07716.41%
DIA170721C002115002017-07-13 2:07PM EDT211.504.054.655.100.00-2626.81%
DIA170721C002120002017-07-20 2:40PM EDT212.004.104.204.25-0.30-6.82%3,8132,3980.00%
DIA170721C002125002017-07-20 2:30PM EDT212.503.553.653.85-0.15-4.05%2527412.50%
DIA170721C002130002017-07-20 2:45PM EDT213.003.203.203.25-0.20-5.88%3,8062,9150.00%
DIA170721C002140002017-07-20 2:43PM EDT214.002.202.132.24-0.05-2.22%3,1011,4840.00%
DIA170721C002150002017-07-20 2:35PM EDT215.001.141.181.25-0.32-21.92%1,7383,9820.00%
DIA170721C002160002017-07-20 2:43PM EDT216.000.350.340.37-0.30-46.15%1,1742,2112.34%
DIA170721C002170002017-07-20 1:35PM EDT217.000.050.030.05-0.08-61.54%4202,1354.00%
DIA170721C002175002017-07-20 1:36PM EDT217.500.020.000.03-0.06-75.00%261,2825.18%
DIA170721C002180002017-07-20 12:25PM EDT218.000.010.000.03-0.04-80.00%181,0246.84%
DIA170721C002190002017-07-20 10:13AM EDT219.000.010.000.010.00-23,3678.20%
DIA170721C002200002017-07-20 10:15AM EDT220.000.010.000.01-0.01-50.00%290410.55%
DIA170721C002210002017-07-14 3:58PM EDT221.000.010.000.040.00-172,71016.21%
DIA170721C002220002017-07-13 10:18AM EDT222.000.020.000.040.00-20035518.95%
DIA170721C002225002017-06-23 3:43PM EDT222.500.020.000.05-0.02-50.00%14521.19%
DIA170721C002230002017-07-17 10:00AM EDT223.000.020.000.020.00-63719.53%
DIA170721C002250002017-07-06 2:15PM EDT225.000.010.000.030.00-234525.78%
DIA170721C002275002017-07-03 10:09AM EDT227.500.010.000.030.00-5031.64%
DIA170721C002300002017-06-22 10:00AM EDT230.000.010.000.03-0.02-66.67%310037.50%
DIA170721C002350002017-06-27 3:44PM EDT235.000.010.000.020.00-1046.09%
DIA170721C002400002017-06-02 11:50PM EDT240.000.010.000.030.00-22054.69%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170721P001400002017-06-07 12:00PM EDT140.000.020.000.080.00-1582225.00%
DIA170721P001440002017-06-09 11:44PM EDT144.000.030.000.060.00-33204.69%
DIA170721P001450002017-06-02 11:52PM EDT145.000.040.000.070.00-25150204.69%
DIA170721P001460002017-06-02 11:52PM EDT146.000.040.000.070.00-25200201.56%
DIA170721P001470002017-06-02 11:52PM EDT147.000.060.000.060.00-25125195.31%
DIA170721P001480002017-06-15 12:59PM EDT148.000.010.000.040.00-3200184.38%
DIA170721P001490002017-06-02 11:52PM EDT149.000.070.000.070.00-25125192.19%
DIA170721P001500002017-06-02 11:52PM EDT150.000.080.000.070.00-25125189.06%
DIA170721P001520002017-06-02 11:52PM EDT152.000.040.000.070.00-20182.81%
DIA170721P001550002017-06-16 11:52PM EDT155.000.030.000.050.00-88167.19%
DIA170721P001560002017-06-02 11:52PM EDT156.000.050.000.080.00-55173.44%
DIA170721P001600002017-06-15 3:24PM EDT160.000.020.000.050.00-623153.13%
DIA170721P001640002017-06-09 11:44PM EDT164.000.050.000.100.00-55153.13%
DIA170721P001650002017-06-22 5:57PM EDT165.000.020.000.040.00-55135.94%
DIA170721P001660002017-06-29 3:27PM EDT166.000.030.000.040.00-45132.81%
DIA170721P001670002017-06-02 11:52PM EDT167.000.170.020.110.00-2525148.44%
DIA170721P001680002017-07-03 12:57PM EDT168.000.010.000.030.00-2224123.44%
DIA170721P001700002017-07-06 10:37AM EDT170.000.020.000.030.00-1555118.75%
DIA170721P001710002017-06-02 11:52PM EDT171.000.100.030.120.00-11139.06%
DIA170721P001720002017-06-29 2:45PM EDT172.000.050.000.050.00-448118.75%
DIA170721P001730002017-06-30 11:52PM EDT173.000.040.000.040.00-1010114.06%
DIA170721P001740002017-06-29 3:14PM EDT174.000.040.000.050.00-514114.06%
DIA170721P001750002017-06-23 10:15AM EDT175.000.030.010.06-0.03-50.00%60100115.63%
DIA170721P001760002017-06-02 11:52PM EDT176.000.120.080.150.00-12131.25%
DIA170721P001780002017-06-27 4:07PM EDT178.000.040.000.070.00-517107.03%
DIA170721P001790002017-06-27 4:04PM EDT179.000.040.000.060.00-1038102.34%
DIA170721P001800002017-06-27 3:57PM EDT180.000.070.000.060.00-18199.61%
DIA170721P001820002017-06-27 10:01AM EDT182.000.040.000.070.00-14796.09%
DIA170721P001830002017-06-02 11:52PM EDT183.000.260.120.190.00-146114.65%
DIA170721P001840002017-06-02 11:52PM EDT184.000.220.130.230.00-433114.26%
DIA170721P001850002017-06-29 1:16PM EDT185.000.100.010.080.00-22390.63%
DIA170721P001860002017-06-29 9:30AM EDT186.000.050.000.080.00-155886.72%
DIA170721P001870002017-06-29 12:39PM EDT187.000.070.020.100.00-12288.28%
DIA170721P001875002017-07-07 11:56PM EDT187.500.050.000.070.00-2281.25%
DIA170721P001880002017-06-29 2:03PM EDT188.000.010.000.070.00-112679.69%
DIA170721P001890002017-07-03 9:56AM EDT189.000.010.000.070.00-19577.34%
DIA170721P001900002017-07-03 1:01PM EDT190.000.030.000.080.00-1417175.78%
DIA170721P001910002017-07-11 10:42AM EDT191.000.010.000.030.00-203064.84%
DIA170721P001920002017-07-14 9:58AM EDT192.000.010.000.03-0.01-50.00%318462.50%
DIA170721P001930002017-06-30 9:57AM EDT193.000.080.040.14-0.08-50.00%115475.98%
DIA170721P001940002017-07-20 2:36PM EDT194.000.010.000.02-0.02-66.67%2019354.69%
DIA170721P001950002017-07-12 11:16AM EDT195.000.010.000.030.00-119455.47%
DIA170721P001960002017-07-13 10:51AM EDT196.000.020.000.030.00-8519453.13%
DIA170721P001970002017-07-20 10:35AM EDT197.000.010.000.02-0.01-50.00%106952.34%
DIA170721P001975002017-07-14 11:55PM EDT197.500.010.000.010.00-81846.88%
DIA170721P001980002017-07-20 9:31AM EDT198.000.040.000.020.02100.00%2011249.61%
DIA170721P001985002017-06-22 5:57PM EDT198.500.240.180.270.00-2270.51%
DIA170721P001990002017-07-18 11:46AM EDT199.000.010.000.020.00-38446.88%
DIA170721P001995002017-07-14 10:02AM EDT199.500.020.000.04-0.22-91.67%86050.20%
DIA170721P002000002017-07-20 10:35AM EDT200.000.020.000.020.01100.00%1089444.53%
DIA170721P002010002017-07-14 3:19PM EDT201.000.020.000.050.01100.00%310347.66%
DIA170721P002015002017-07-14 1:11PM EDT201.500.030.000.050.0150.00%220746.29%
DIA170721P002020002017-07-18 2:19PM EDT202.000.010.000.020.00-210539.45%
DIA170721P002030002017-07-20 12:14PM EDT203.000.010.000.010.00-125434.38%
DIA170721P002035002017-07-12 9:48AM EDT203.500.050.000.060.00-1341.99%
DIA170721P002040002017-07-20 9:46AM EDT204.000.010.000.010.00-52,30532.03%
DIA170721P002050002017-07-19 3:35PM EDT205.000.020.000.010.00-876629.69%
DIA170721P002060002017-07-20 12:13PM EDT206.000.020.000.030.01100.00%211,26831.25%
DIA170721P002065002017-07-18 12:14PM EDT206.500.010.000.030.00-11129.88%
DIA170721P002070002017-07-19 3:52PM EDT207.000.020.000.030.00-168328.52%
DIA170721P002075002017-07-14 2:18PM EDT207.500.050.010.10-0.05-50.00%26033.40%
DIA170721P002080002017-07-20 1:14PM EDT208.000.010.000.01-0.02-66.67%91,64922.27%
DIA170721P002085002017-07-19 10:53AM EDT208.500.010.000.030.00-51,34124.61%
DIA170721P002090002017-07-20 12:14PM EDT209.000.010.000.01-0.02-66.67%115,90819.92%
DIA170721P002100002017-07-20 10:28AM EDT210.000.010.000.020.00-22,16019.14%
DIA170721P002110002017-07-20 10:40AM EDT211.000.040.010.030.00-121,15617.58%
DIA170721P002115002017-07-19 12:44PM EDT211.500.040.010.030.00-1020216.21%
DIA170721P002120002017-07-20 10:31AM EDT212.000.010.000.01-0.01-50.00%222,07012.50%
DIA170721P002125002017-07-19 4:00PM EDT212.500.040.010.040.00-542314.06%
DIA170721P002130002017-07-20 12:08PM EDT213.000.030.010.03-0.02-40.00%552,04011.91%
DIA170721P002140002017-07-20 1:14PM EDT214.000.030.020.06-0.06-66.67%3791,55610.40%
DIA170721P002150002017-07-20 2:38PM EDT215.000.140.100.12-0.02-12.50%1,1241,9268.55%
DIA170721P002160002017-07-19 3:59PM EDT216.000.410.330.86-0.48-53.93%2371,27815.92%
DIA170721P002170002017-07-20 1:51PM EDT217.001.091.001.23-0.04-3.54%8347013.33%
DIA170721P002175002017-07-18 2:32PM EDT217.502.211.471.720.00-402316.11%
DIA170721P002180002017-07-20 12:45PM EDT218.002.061.902.20-1.19-36.62%31718.43%
DIA170721P002190002017-07-20 12:45PM EDT219.003.052.963.20-0.85-21.79%13923.39%
DIA170721P002200002017-07-20 2:22PM EDT220.004.104.004.30-0.81-16.50%125630.08%
DIA170721P002210002017-07-14 11:55PM EDT221.008.202.706.900.00-20064.36%
DIA170721P002250002017-07-20 9:36AM EDT225.008.678.909.30-1.11-11.35%32850.68%
DIA170721P002300002017-07-20 1:53PM EDT230.0014.0013.0514.25-1.15-7.59%21667.09%
DIA170721P002350002017-06-02 11:52PM EDT235.0024.8122.1524.800.00-77178.47%
DIA170721P002400002017-06-02 11:52PM EDT240.0030.5627.4530.150.00-70206.20%
DIA170721P002450002017-06-02 11:52PM EDT245.0038.0031.3535.100.00-11215.36%