U.S. Markets closed

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
217.81-2.66 (-1.21%)
At close: 4:00PM EDT

217.56 -0.25 (-0.11%)
After hours: 7:55PM EDT

People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170818C001500002017-08-17 5:03PM EDT150.0068.9866.4070.200.00-1300390.04%
DIA170818C001600002017-08-17 4:13PM EDT160.0057.7556.2560.15-2.80-4.62%11318.36%
DIA170818C001650002017-08-17 1:20PM EDT165.0053.9851.4055.25+3.83+7.64%3832306.64%
DIA170818C001750002017-07-28 11:55PM EDT175.0041.1041.2544.850.00-115304218.75%
DIA170818C001780002017-07-28 11:55PM EDT178.0038.4938.5541.050.00-162287.89%
DIA170818C001790002017-07-28 11:55PM EDT179.0037.5337.5539.950.00-235275.78%
DIA170818C001800002017-07-28 9:51AM EDT180.0037.9936.2039.95+1.75+4.83%39198.05%
DIA170818C001810002017-07-28 11:55PM EDT181.0038.0135.7038.950.00-60219.53%
DIA170818C001820002017-08-15 10:59AM EDT182.0038.5734.7038.200.00-11224.41%
DIA170818C001830002017-08-17 11:09AM EDT183.0036.9034.1037.20-0.64-1.70%86233.11%
DIA170818C001840002017-08-15 11:03AM EDT184.0036.5732.7036.200.00-20213.48%
DIA170818C001850002017-08-17 1:21PM EDT185.0034.0232.4534.25-1.54-4.33%4035200.29%
DIA170818C001860002017-08-16 1:31PM EDT186.0035.0231.4533.900.00-10217.58%
DIA170818C001870002017-08-17 10:22AM EDT187.0032.9330.4532.15-0.80-2.37%22185.74%
DIA170818C001880002017-08-16 1:33PM EDT188.0032.6029.4531.650.00-28198.34%
DIA170818C001890002017-08-17 12:29PM EDT189.0030.5428.4530.65-1.14-3.60%35192.77%
DIA170818C001900002017-08-16 1:35PM EDT190.0030.6427.4029.750.00-24188.77%
DIA170818C001910002017-08-16 1:36PM EDT191.0029.7325.8028.450.00-20150.20%
DIA170818C001920002017-08-17 4:13PM EDT192.0025.7025.1027.30-2.92-10.20%11151.95%
DIA170818C001930002017-08-17 1:21PM EDT193.0026.0624.5026.70-0.18-0.69%108173.44%
DIA170818C001940002017-08-17 1:22PM EDT194.0025.0322.9525.75-1.94-7.19%108152.64%
DIA170818C001950002017-08-17 4:13PM EDT195.0022.7522.1524.60-1.32-5.48%11149.02%
DIA170818C001960002017-08-17 1:22PM EDT196.0023.0921.5023.95-1.83-7.34%107162.89%
DIA170818C001970002017-08-17 1:22PM EDT197.0021.9720.4522.90-1.78-7.49%109154.69%
DIA170818C001980002017-08-04 12:09PM EDT198.0023.6121.8023.40+5.06+27.28%42221.88%
DIA170818C001990002017-08-17 1:23PM EDT199.0020.0418.5020.65-0.51-2.48%107138.28%
DIA170818C002000002017-08-17 3:57PM EDT200.0017.9017.2018.20-2.69-13.06%263238111.52%
DIA170818C002010002017-08-17 1:23PM EDT201.0017.9716.5018.25-1.47-7.56%1513116.80%
DIA170818C002020002017-08-17 10:22AM EDT202.0017.3015.0017.20-1.74-9.14%64064394.63%
DIA170818C002030002017-08-04 12:14PM EDT203.0017.6317.2517.95+3.95+28.87%4353185.45%
DIA170818C002040002017-08-17 10:40AM EDT204.0015.3513.5015.65-0.90-5.54%162109.67%
DIA170818C002050002017-08-17 3:59PM EDT205.0012.8112.2014.15-3.19-19.94%24325884.47%
DIA170818C002060002017-08-16 9:30AM EDT206.0014.7611.3513.250.00-34285.84%
DIA170818C002070002017-08-16 11:14AM EDT207.0014.0110.5012.550.00-629990.04%
DIA170818C002080002017-08-17 3:56PM EDT208.009.859.5011.30-1.15-10.45%346879.10%
DIA170818C002090002017-08-17 3:14PM EDT209.009.568.7010.00-2.52-20.86%6212671.29%
DIA170818C002100002017-08-17 3:45PM EDT210.008.007.259.00-2.95-26.94%46627855.76%
DIA170818C002110002017-08-17 3:45PM EDT211.007.006.507.85-2.87-29.08%7543952.64%
DIA170818C002120002017-08-17 3:57PM EDT212.006.055.406.20-2.42-28.57%5876748.05%
DIA170818C002125002017-08-14 12:21PM EDT212.507.875.006.850.00-4553.13%
DIA170818C002130002017-08-17 3:59PM EDT213.004.854.505.15-3.30-40.49%3928640.38%
DIA170818C002140002017-08-17 3:16PM EDT214.004.503.504.60-2.10-31.82%4743148.54%
DIA170818C002150002017-08-17 3:54PM EDT215.002.902.603.15-2.60-47.27%3,3173,47228.42%
DIA170818C002160002017-08-17 11:29AM EDT216.003.673.303.60-0.79-17.71%3061,92853.86%
DIA170818C002170002017-08-17 3:59PM EDT217.000.950.751.19-2.51-72.54%85194815.72%
DIA170818C002175002017-08-17 4:03PM EDT217.500.600.500.66-2.42-80.13%1,8951,69110.77%
DIA170818C002180002017-08-17 4:09PM EDT218.000.380.220.43-1.99-83.97%1,2792,08111.43%
DIA170818C002190002017-08-17 4:07PM EDT219.000.080.080.13-1.54-95.06%4,9962,07011.48%
DIA170818C002200002017-08-17 4:04PM EDT220.000.030.020.05-0.60-95.24%1,2042,71113.18%
DIA170818C002210002017-08-17 4:11PM EDT221.000.010.000.02-0.14-93.33%2612,07014.84%
DIA170818C002220002017-08-17 3:20PM EDT222.000.010.000.01-0.01-50.00%767,95616.80%
DIA170818C002225002017-08-17 10:38AM EDT222.500.020.010.030.00-2350921.88%
DIA170818C002230002017-08-17 3:13PM EDT223.000.010.000.01-0.01-50.00%1385420.31%
DIA170818C002240002017-08-17 1:48PM EDT224.000.010.000.010.00-157,32923.44%
DIA170818C002250002017-08-17 9:30AM EDT225.000.020.000.02+0.01+100.00%11,31428.91%
DIA170818C002275002017-08-11 9:34AM EDT227.500.010.000.020.00-11837.50%
DIA170818C002300002017-08-02 11:20AM EDT230.000.020.000.030.00-1010048.05%
DIA170818C002325002017-08-07 10:32AM EDT232.500.010.000.02-0.01-50.00%20253.13%
DIA170818C002350002017-08-07 12:07PM EDT235.000.020.000.02-0.01-33.33%205056.25%
DIA170818C002400002017-06-13 9:32AM EDT240.000.020.000.030.00-103072.66%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170818P001400002017-06-22 5:57PM EDT140.000.020.000.050.00-512306.25%
DIA170818P001450002017-06-05 12:29PM EDT145.000.030.000.120.00-2575312.50%
DIA170818P001500002017-06-15 11:39AM EDT150.000.030.000.080.00-25225275.00%
DIA170818P001550002017-08-09 10:02AM EDT155.000.010.000.030.00-5250228.13%
DIA170818P001600002017-08-17 10:45AM EDT160.000.010.000.01-0.04-80.00%10170187.50%
DIA170818P001610002017-08-17 11:09AM EDT161.000.010.000.02-0.06-85.71%55196.88%
DIA170818P001650002017-07-21 11:47PM EDT165.000.050.000.030.00-33190.63%
DIA170818P001660002017-08-09 3:36PM EDT166.000.010.000.040.00-82192.19%
DIA170818P001670002017-07-31 10:16AM EDT167.000.020.000.030.00-1730182.81%
DIA170818P001690002017-06-30 11:53PM EDT169.000.160.050.130.00-11214.84%
DIA170818P001700002017-08-07 9:42AM EDT170.000.010.000.03-0.05-83.33%33171.88%
DIA170818P001710002017-08-10 3:54PM EDT171.000.030.000.040.00-55171.88%
DIA170818P001720002017-08-17 12:29PM EDT172.000.020.000.02+0.01+100.00%326157.81%
DIA170818P001730002017-07-20 3:07PM EDT173.000.030.000.040.00-811165.63%
DIA170818P001740002017-08-10 3:48PM EDT174.000.010.000.040.00-55160.94%
DIA170818P001750002017-07-24 1:13PM EDT175.000.020.000.060.00-12107164.84%
DIA170818P001760002017-07-12 10:54AM EDT176.000.080.020.090.00-1015172.66%
DIA170818P001770002017-08-10 12:47PM EDT177.000.020.000.050.00-3145153.91%
DIA170818P001780002017-07-28 11:56PM EDT178.000.030.000.070.00-88156.25%
DIA170818P001790002017-06-30 11:53PM EDT179.000.200.130.210.00-55188.48%
DIA170818P001800002017-08-11 2:21PM EDT180.000.020.000.050.00-6153142.19%
DIA170818P001820002017-07-18 9:47AM EDT182.000.080.010.080.00-34144.53%
DIA170818P001830002017-08-10 10:54AM EDT183.000.010.000.070.00-57136.72%
DIA170818P001840002017-08-10 10:59AM EDT184.000.020.000.070.00-515132.81%
DIA170818P001850002017-08-17 10:45AM EDT185.000.010.000.02-0.03-75.00%1017112.50%
DIA170818P001860002017-08-10 11:11AM EDT186.000.030.000.060.00-1028123.44%
DIA170818P001870002017-08-17 10:22AM EDT187.000.030.000.03+0.02+200.00%264110.94%
DIA170818P001875002017-08-03 4:26PM EDT187.500.030.000.050.00-440114.84%
DIA170818P001880002017-08-03 1:02PM EDT188.000.030.000.06-0.36-92.31%1233115.63%
DIA170818P001890002017-08-17 12:29PM EDT189.000.020.000.02-0.03-60.00%313998.44%
DIA170818P001900002017-08-10 1:21PM EDT190.000.050.000.080.00-92242111.72%
DIA170818P001910002017-08-10 10:54AM EDT191.000.050.000.090.00-2428110.16%
DIA170818P001920002017-08-09 3:36PM EDT192.000.030.000.090.00-8634106.25%
DIA170818P001925002017-07-28 11:56PM EDT192.500.100.060.120.00-200200114.84%
DIA170818P001930002017-08-10 3:54PM EDT193.000.030.000.100.00-61,630103.91%
DIA170818P001940002017-08-10 3:48PM EDT194.000.110.000.100.00-512399.61%
DIA170818P001950002017-08-11 1:12PM EDT195.000.050.020.11+0.02+66.67%418299.61%
DIA170818P001960002017-08-16 2:33PM EDT196.000.010.000.040.00-48182.03%
DIA170818P001965002017-08-03 4:26PM EDT196.500.070.030.100.00-5593.75%
DIA170818P001970002017-08-10 1:22PM EDT197.000.070.020.120.00-17092.58%
DIA170818P001975002017-08-03 4:26PM EDT197.500.060.040.110.00-68091.41%
DIA170818P001980002017-08-08 11:12AM EDT198.000.010.020.130.00-222789.45%
DIA170818P001990002017-08-17 3:13PM EDT199.000.010.000.03-0.08-88.89%117168.75%
DIA170818P001995002017-08-11 5:06PM EDT199.500.080.040.140.00-14085.94%
DIA170818P002000002017-08-17 11:47AM EDT200.000.020.000.03+0.01+100.00%241665.63%
DIA170818P002010002017-08-15 11:53AM EDT201.000.020.000.030.00-117062.50%
DIA170818P002020002017-08-17 3:48PM EDT202.000.010.000.030.00-5225458.59%
DIA170818P002025002017-07-28 11:56PM EDT202.500.210.150.210.00-707083.40%
DIA170818P002030002017-08-17 3:23PM EDT203.000.020.000.03-0.09-81.82%115655.47%
DIA170818P002040002017-08-15 11:26AM EDT204.000.020.000.030.00-518851.56%
DIA170818P002050002017-08-17 3:13PM EDT205.000.020.000.030.00-161,02253.13%
DIA170818P002060002017-08-17 4:03PM EDT206.000.010.000.040.00-373851.56%
DIA170818P002070002017-08-17 4:03PM EDT207.000.030.000.040.00-1240347.66%
DIA170818P002075002017-08-17 12:12PM EDT207.500.010.000.070.00-102050.00%
DIA170818P002080002017-08-17 3:57PM EDT208.000.010.000.05-0.01-50.00%1732,22545.31%
DIA170818P002090002017-08-17 3:51PM EDT209.000.020.010.030.00-2885838.28%
DIA170818P002100002017-08-17 3:55PM EDT210.000.020.000.03+0.01+100.00%1131,33534.38%
DIA170818P002110002017-08-17 3:57PM EDT211.000.030.000.06-0.01-25.00%44,40934.38%
DIA170818P002120002017-08-17 3:54PM EDT212.000.030.000.10+0.01+50.00%458,67833.50%
DIA170818P002125002017-08-17 3:48PM EDT212.500.030.010.11+0.02+200.00%10525031.84%
DIA170818P002130002017-08-17 3:41PM EDT213.000.050.020.13+0.02+66.67%1461,09530.66%
DIA170818P002140002017-08-17 3:59PM EDT214.000.120.100.18+0.11+1,100.00%2688,99428.22%
DIA170818P002150002017-08-17 3:58PM EDT215.000.200.130.24+0.18+900.00%7362,62825.00%
DIA170818P002160002017-08-17 4:05PM EDT216.000.340.300.41+0.27+385.71%6381,87023.93%
DIA170818P002170002017-08-17 3:58PM EDT217.000.630.460.65+0.53+530.00%4501,14822.12%
DIA170818P002175002017-08-17 3:58PM EDT217.500.800.680.89+0.70+700.00%2111,02922.85%
DIA170818P002180002017-08-17 4:10PM EDT218.001.030.941.10+0.88+586.67%2,7041,92522.02%
DIA170818P002190002017-08-17 4:11PM EDT219.001.751.681.99+1.45+483.33%3,6001,85128.71%
DIA170818P002200002017-08-17 4:02PM EDT220.002.752.612.93+2.20+400.00%1,3472,96635.06%
DIA170818P002210002017-08-17 3:45PM EDT221.003.551.844.00+2.35+195.83%1541,69843.99%
DIA170818P002220002017-08-17 3:09PM EDT222.004.043.904.95+1.94+92.38%3348049.32%
DIA170818P002225002017-08-16 3:45PM EDT222.502.503.655.550.00-46555.42%
DIA170818P002230002017-08-17 10:42AM EDT223.004.104.456.05+1.19+40.89%208258.59%
DIA170818P002240002017-08-08 3:43PM EDT224.003.804.706.450.00-2443.26%
DIA170818P002250002017-08-17 11:09AM EDT225.005.706.458.20+0.65+12.87%111775.44%
DIA170818P002300002017-08-01 2:47PM EDT230.0011.009.5011.450.00-220.00%