U.S. markets close in 3 hours 48 minutes

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
300.70+1.52 (+0.51%)
As of 12:11PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA201204C001750002020-11-19 12:33PM EST175.00119.05125.30126.200.00-10273.44%
DIA201204C002000002020-11-19 12:33PM EST200.0093.50100.55101.100.00-10232.81%
DIA201204C002450002020-11-19 2:45PM EST245.0050.7155.6556.200.00-40137.60%
DIA201204C002500002020-11-19 3:55PM EST250.0045.2050.4051.150.00-1000107.81%
DIA201204C002550002020-11-24 10:46AM EST255.0044.7145.4546.150.00-12101.37%
DIA201204C002600002020-11-20 3:31PM EST260.0032.7540.5541.100.00-21293.75%
DIA201204C002610002020-11-19 9:55AM EST261.0033.7639.3040.050.00--0108.50%
DIA201204C002620002020-11-19 2:21PM EST262.0032.4938.3039.100.00--059.38%
DIA201204C002625002020-11-02 2:29PM EST262.5013.1036.3037.300.00-200.00%
DIA201204C002630002020-10-29 9:58AM EST263.0012.2335.9036.750.00--40.00%
DIA201204C002640002020-11-04 12:09PM EST264.0020.2536.4537.000.00-1069.53%
DIA201204C002650002020-11-20 9:59AM EST265.0029.0035.3036.100.00-2253.13%
DIA201204C002660002020-11-30 9:46AM EST266.0030.9534.4535.000.00-1166.41%
DIA201204C002670002020-11-02 3:35PM EST267.0010.6031.8032.800.00-500.00%
DIA201204C002680002020-11-12 10:17AM EST268.0025.9732.6033.100.00-1078.91%
DIA201204C002690002020-11-09 12:03PM EST269.0026.7831.6032.100.00-3076.76%
DIA201204C002700002020-12-03 9:48AM EST270.0030.0430.5531.10+0.73+2.49%34272.46%
DIA201204C002710002020-11-04 12:47PM EST271.0015.0429.5529.950.00-1061.91%
DIA201204C002720002020-11-19 3:52PM EST272.0023.5328.5029.150.00-2068.26%
DIA201204C002730002020-11-23 11:26AM EST273.0021.9727.3028.100.00-2281.64%
DIA201204C002740002020-11-18 10:37AM EST274.0025.3826.3526.950.00-1072.07%
DIA201204C002750002020-12-01 11:04AM EST275.0025.2825.5526.050.00-62859.77%
DIA201204C002760002020-11-03 11:30AM EST276.008.5524.6025.000.00-1357.62%
DIA201204C002770002020-12-01 12:19PM EST277.0022.1623.5024.000.00-1350.39%
DIA201204C002780002020-11-13 12:30PM EST278.0017.2222.6523.050.00-112857.23%
DIA201204C002790002020-11-19 1:03PM EST279.0019.3621.4022.150.00-11268.46%
DIA201204C002800002020-12-02 3:32PM EST280.0020.7720.3521.05+1.47+7.62%124662.31%
DIA201204C002810002020-11-23 9:56AM EST281.0015.3319.5520.050.00-2959.86%
DIA201204C002820002020-11-24 12:29PM EST282.0019.1018.4519.050.00-26957.32%
DIA201204C002830002020-12-01 1:45PM EST283.0016.5017.6018.150.00-22858.20%
DIA201204C002840002020-12-02 2:45PM EST284.0014.9716.6517.100.00-22554.00%
DIA201204C002850002020-12-02 3:23PM EST285.0014.0015.5516.000.00-13148.15%
DIA201204C002860002020-11-19 4:13PM EST286.0010.3114.6515.100.00-71348.88%
DIA201204C002870002020-12-03 11:53AM EST287.0013.9713.6014.15+0.37+2.72%76047.71%
DIA201204C002880002020-12-02 3:12PM EST288.0011.1812.6013.050.00-33642.24%
DIA201204C002890002020-11-30 10:42AM EST289.007.3411.6011.900.00-26934.77%
DIA201204C002900002020-12-03 9:55AM EST290.009.7010.7511.20+0.48+5.21%610840.82%
DIA201204C002910002020-12-03 11:30AM EST291.009.959.7510.20+2.48+33.20%33638.04%
DIA201204C002920002020-12-03 10:08AM EST292.008.488.658.90+1.80+26.95%358727.54%
DIA201204C002930002020-12-03 10:13AM EST293.007.457.658.05+1.11+17.51%24029.00%
DIA201204C002940002020-12-03 10:13AM EST294.007.276.706.95+1.92+35.89%3315623.88%
DIA201204C002950002020-12-03 11:49AM EST295.006.005.806.00+1.10+22.45%6079922.36%
DIA201204C002960002020-12-03 10:50AM EST296.004.754.955.10+0.90+23.38%2645221.49%
DIA201204C002970002020-12-03 11:49AM EST297.004.143.954.25+1.05+33.98%5766420.85%
DIA201204C002980002020-12-03 11:54AM EST298.003.243.103.30+0.94+40.87%1,0653,42418.14%
DIA201204C002990002020-12-03 11:50AM EST299.002.502.352.55+0.78+45.35%12236017.58%
DIA201204C003000002020-12-03 11:56AM EST300.001.741.711.74+0.33+23.40%5161,55315.36%
DIA201204C003010002020-12-03 11:54AM EST301.001.191.161.22+0.19+19.00%1,09484015.38%
DIA201204C003020002020-12-03 11:55AM EST302.000.770.770.81+0.11+16.67%38833315.33%
DIA201204C003025002020-12-03 11:49AM EST302.500.680.620.65+0.07+11.48%17713215.33%
DIA201204C003030002020-12-03 11:41AM EST303.000.590.480.50+0.21+55.26%8041,12515.14%
DIA201204C003040002020-12-03 11:50AM EST304.000.340.320.33+0.05+17.24%14142315.72%
DIA201204C003050002020-12-03 11:49AM EST305.000.210.190.21+0.01+5.00%19694516.21%
DIA201204C003060002020-12-03 11:44AM EST306.000.150.120.14-0.01-6.25%43422216.90%
DIA201204C003070002020-12-03 10:59AM EST307.000.100.080.10-0.03-23.08%11570117.87%
DIA201204C003075002020-12-03 11:01AM EST307.500.080.070.09-0.01-11.11%47724918.56%
DIA201204C003080002020-12-03 10:21AM EST308.000.070.050.080.00-9614319.14%
DIA201204C003090002020-12-03 10:50AM EST309.000.040.040.06-0.02-33.33%5213620.12%
DIA201204C003100002020-12-03 11:51AM EST310.000.040.020.04-0.01-20.00%5750520.61%
DIA201204C003110002020-12-02 3:50PM EST311.000.040.020.040.00-721122.46%
DIA201204C003125002020-12-02 10:34AM EST312.500.030.010.030.00-2514224.02%
DIA201204C003140002020-12-02 9:37AM EST314.000.040.000.03+0.01+33.33%3027526.56%
DIA201204C003150002020-12-02 1:33PM EST315.000.010.000.030.00-248428.32%
DIA201204C003175002020-12-03 11:12AM EST317.500.010.000.04-0.02-66.67%117933.59%
DIA201204C003200002020-12-02 1:07PM EST320.000.010.000.020.00-417234.77%
DIA201204C003250002020-11-23 10:09AM EST325.000.010.000.040.00-33745.70%
DIA201204C003300002020-11-27 12:49PM EST330.000.080.000.040.00-43353.52%
DIA201204C003350002020-12-01 11:26AM EST335.000.020.000.040.00-107156.25%
DIA201204C003400002020-12-02 3:22PM EST340.000.040.000.040.00-1010063.28%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA201204P001650002020-11-02 1:08PM EST165.000.100.000.080.00--3292.19%
DIA201204P001850002020-11-05 12:31PM EST185.000.080.000.060.00-1620233.59%
DIA201204P001900002020-11-12 3:34PM EST190.000.060.000.060.00-210221.88%
DIA201204P001950002020-11-23 1:47PM EST195.000.030.000.060.00-38209.38%
DIA201204P002000002020-11-06 3:03PM EST200.000.070.000.060.00-1358198.44%
DIA201204P002050002020-11-16 9:30AM EST205.000.060.000.060.00-314187.50%
DIA201204P002100002020-11-11 9:39AM EST210.000.080.000.060.00-2205176.56%
DIA201204P002150002020-11-27 9:30AM EST215.000.010.000.060.00-2032165.63%
DIA201204P002200002020-11-20 10:26AM EST220.000.070.000.060.00-3119155.47%
DIA201204P002250002020-11-24 3:12PM EST225.000.010.000.060.00-5061145.31%
DIA201204P002300002020-11-18 2:39PM EST230.000.070.000.060.00-3144135.16%
DIA201204P002350002020-11-25 10:50AM EST235.000.050.000.070.00-443127.34%
DIA201204P002400002020-12-03 10:54AM EST240.000.010.000.070.00-130117.19%
DIA201204P002425002020-11-23 9:58AM EST242.500.050.000.070.00-2021112.50%
DIA201204P002450002020-12-03 11:49AM EST245.000.010.010.02-0.02-66.67%27798.44%
DIA201204P002475002020-10-30 3:05PM EST247.504.970.000.100.00-40107.03%
DIA201204P002490002020-11-30 3:31PM EST249.000.040.000.050.00-10611696.09%
DIA201204P002500002020-11-30 4:00PM EST250.000.050.000.040.00-1414092.19%
DIA201204P002510002020-12-03 10:03AM EST251.000.010.000.04-0.02-66.67%14090.63%
DIA201204P002520002020-12-01 3:20PM EST252.000.050.000.040.00-2389.06%
DIA201204P002525002020-11-30 9:57AM EST252.500.020.000.040.00--1487.50%
DIA201204P002530002020-11-30 9:59AM EST253.000.020.000.040.00-101586.72%
DIA201204P002540002020-11-27 9:30AM EST254.000.030.000.040.00-102285.16%
DIA201204P002550002020-11-23 3:01PM EST255.000.100.000.040.00-57983.59%
DIA201204P002560002020-11-27 10:02AM EST256.000.060.000.040.00-2381.25%
DIA201204P002570002020-11-12 1:34PM EST257.000.650.000.040.00-212279.69%
DIA201204P002575002020-11-12 1:34PM EST257.500.670.000.040.00-313178.91%
DIA201204P002580002020-11-30 12:14PM EST258.000.040.000.040.00-707278.13%
DIA201204P002590002020-11-30 3:13PM EST259.000.010.000.040.00-323176.56%
DIA201204P002600002020-12-03 9:30AM EST260.000.060.000.04+0.05+500.00%216174.22%
DIA201204P002610002020-11-30 10:26AM EST261.000.030.000.040.00-21372.66%
DIA201204P002620002020-11-30 2:31PM EST262.000.060.000.040.00-42371.09%
DIA201204P002625002020-11-17 12:42PM EST262.500.350.000.040.00-1170.31%
DIA201204P002630002020-11-30 12:04PM EST263.000.050.000.040.00-61969.14%
DIA201204P002640002020-11-27 9:30AM EST264.000.080.000.040.00-103567.19%
DIA201204P002650002020-12-02 3:36PM EST265.000.020.000.040.00-1133365.63%
DIA201204P002660002020-11-24 12:55PM EST266.000.140.000.040.00-185464.06%
DIA201204P002670002020-11-25 10:33AM EST267.000.170.000.020.00-12357.81%
DIA201204P002675002020-12-01 9:30AM EST267.500.040.000.040.00-13560.94%
DIA201204P002680002020-12-02 2:41PM EST268.000.010.000.040.00-312660.16%
DIA201204P002690002020-12-01 4:09PM EST269.000.030.000.040.00-12758.59%
DIA201204P002700002020-12-02 3:41PM EST270.000.010.000.040.00-2043857.03%
DIA201204P002710002020-11-30 3:09PM EST271.000.080.000.040.00-122255.08%
DIA201204P002720002020-11-30 1:55PM EST272.000.090.000.040.00-22953.13%
DIA201204P002730002020-12-02 11:28AM EST273.000.030.000.040.00-16051.56%
DIA201204P002740002020-11-30 1:49PM EST274.000.080.000.040.00-1617650.00%
DIA201204P002750002020-12-02 3:41PM EST275.000.040.000.040.00-1332452.34%
DIA201204P002760002020-12-01 10:55AM EST276.000.030.000.040.00-528650.39%
DIA201204P002770002020-12-02 2:14PM EST277.000.010.000.040.00-418348.44%
DIA201204P002780002020-12-03 11:07AM EST278.000.020.000.04-0.03-60.00%210746.68%
DIA201204P002790002020-12-02 10:55AM EST279.000.040.000.040.00-911144.92%
DIA201204P002800002020-12-03 11:44AM EST280.000.030.000.03-0.02-40.00%1163241.41%
DIA201204P002810002020-12-02 3:37PM EST281.000.050.000.040.00-3814741.02%
DIA201204P002820002020-12-03 11:36AM EST282.000.020.000.02-0.05-71.43%131,30235.94%
DIA201204P002830002020-12-03 11:32AM EST283.000.040.020.04-0.04-50.00%651137.31%
DIA201204P002840002020-12-02 2:30PM EST284.000.040.000.04-0.05-55.56%129935.55%
DIA201204P002850002020-12-03 11:36AM EST285.000.030.020.04-0.07-70.00%4566133.59%
DIA201204P002860002020-12-03 11:40AM EST286.000.030.030.05-0.08-72.73%61,46132.81%
DIA201204P002870002020-12-03 9:56AM EST287.000.060.030.05-0.05-45.45%3327230.76%
DIA201204P002880002020-12-03 10:34AM EST288.000.070.040.05-0.03-30.00%2634728.81%
DIA201204P002890002020-12-03 11:49AM EST289.000.040.040.06-0.12-75.00%1236827.64%
DIA201204P002900002020-12-03 11:48AM EST290.000.060.050.06-0.14-70.00%7161825.59%
DIA201204P002910002020-12-03 11:45AM EST291.000.070.070.08-0.20-74.07%3329824.81%
DIA201204P002920002020-12-03 11:35AM EST292.000.080.080.10-0.22-73.33%6541123.63%
DIA201204P002930002020-12-03 11:54AM EST293.000.100.110.12-0.27-72.97%6340122.22%
DIA201204P002940002020-12-03 11:54AM EST294.000.130.130.14-0.36-73.47%11463020.61%
DIA201204P002950002020-12-03 11:45AM EST295.000.160.170.18-0.45-73.77%2711,11419.34%
DIA201204P002960002020-12-03 11:51AM EST296.000.240.240.26-0.56-70.00%23344418.65%
DIA201204P002970002020-12-03 11:55AM EST297.000.370.350.35-0.65-63.73%1,7841,61417.48%
DIA201204P002980002020-12-03 11:50AM EST298.000.460.450.49-0.74-61.67%59857116.50%
DIA201204P002990002020-12-03 11:56AM EST299.000.720.700.74-0.78-52.00%18371016.16%
DIA201204P003000002020-12-03 11:55AM EST300.001.071.001.04-1.08-50.23%59774215.33%
DIA201204P003010002020-12-03 11:55AM EST301.001.511.461.52-1.49-49.67%46020815.36%
DIA201204P003020002020-12-03 11:37AM EST302.002.002.052.11-1.73-46.38%372615.28%
DIA201204P003025002020-12-03 11:46AM EST302.502.262.332.49-1.44-38.92%24315.82%
DIA201204P003030002020-12-03 11:36AM EST303.002.752.752.86-2.65-49.07%455215.94%
DIA201204P003040002020-12-03 11:41AM EST304.003.453.403.70-1.78-34.03%71516.87%
DIA201204P003050002020-12-03 11:19AM EST305.004.204.204.50-2.00-32.26%318315.92%
DIA201204P003060002020-12-01 3:34PM EST306.007.755.305.550.00-3319.68%
DIA201204P003070002020-12-02 3:28PM EST307.008.206.006.500.00-2420.95%
DIA201204P003075002020-11-18 9:34AM EST307.5010.306.557.000.00--722.17%
DIA201204P003080002020-11-30 11:22AM EST308.0012.807.007.500.00---23.34%
DIA201204P003100002020-12-01 12:54PM EST310.0010.909.209.450.00-361926.17%
DIA201204P003110002020-12-01 11:58AM EST311.0012.009.9510.350.00--123.05%
DIA201204P003125002020-12-02 11:50AM EST312.5014.0311.4511.950.00-15531.54%
DIA201204P003150002020-11-30 9:31AM EST315.0017.5513.9014.400.00-2433.99%
DIA201204P003200002020-12-02 2:35PM EST320.0021.1718.9019.350.00-9038.67%
DIA201204P003250002020-11-16 12:03AM EST325.0033.1023.9024.500.00---58.59%
DIA201204P003300002020-11-17 3:47PM EST330.0032.6528.8029.350.00--054.69%
DIA201204P003400002020-11-19 12:42PM EST340.0046.7538.9039.550.00-110688.57%
DIA201204P003500002020-12-01 3:49PM EST350.0051.3548.9549.700.00--177.34%
DIA201204P003600002020-11-17 10:27AM EST360.0063.8558.7559.300.00--00.00%