U.S. Markets open in 2 hrs 32 mins

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

217.17 -0.64 (-0.29%)
Pre-Market: 6:28AM EDT

People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170818C001500002017-08-18 6:25AM EDT150.0068.980.000.000.00-13000.00%
DIA170818C001600002017-08-17 4:13PM EDT160.0057.750.000.000.00-100.00%
DIA170818C001650002017-08-17 1:20PM EDT165.0053.980.000.000.00-38210.00%
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 EDT182.0038.5734.7038.200.00-10224.41%
DIA170818C001830002017-08-17 11:09AM EDT183.0036.900.000.000.00-800.00%
DIA170818C001840002017-08-15 11:03AM EDT184.0036.5732.7036.200.00-20213.48%
DIA170818C001850002017-08-17 1:21PM EDT185.0034.020.000.000.00-4000.00%
DIA170818C001860002017-08-16 1:31PM EDT186.0035.0231.4533.900.00-10217.58%
DIA170818C001870002017-08-17 10:22AM EDT187.0032.930.000.000.00-200.00%
DIA170818C001880002017-08-16 1:33PM EDT188.0032.6029.4531.650.00-20198.34%
DIA170818C001890002017-08-17 12:29PM EDT189.0030.540.000.000.00-300.00%
DIA170818C001900002017-08-16 1:35PM EDT190.0030.6427.4029.750.00-20188.77%
DIA170818C001910002017-08-16 1:36PM EDT191.0029.7325.8028.450.00-20150.20%
DIA170818C001920002017-08-17 4:13PM EDT192.0025.700.000.000.00-100.00%
DIA170818C001930002017-08-17 1:21PM EDT193.0026.060.000.000.00-1000.00%
DIA170818C001940002017-08-17 1:22PM EDT194.0025.030.000.000.00-1000.00%
DIA170818C001950002017-08-17 4:13PM EDT195.0022.750.000.000.00-100.00%
DIA170818C001960002017-08-17 1:22PM EDT196.0023.090.000.000.00-1050.00%
DIA170818C001980002017-08-04 12:09PM EDT198.0023.6121.8023.40+5.06+27.28%42221.88%
DIA170818C001990002017-08-17 1:23PM EDT199.0020.040.000.000.00-1000.00%
DIA170818C002000002017-08-17 3:57PM EDT200.0017.900.000.000.00-263160.00%
DIA170818C002010002017-08-17 1:23PM EDT201.0017.970.000.000.00-1500.00%
DIA170818C002020002017-08-17 10:22AM EDT202.0017.300.000.000.00-64000.00%
DIA170818C002030002017-08-04 12:14PM EDT203.0017.6317.2517.95+3.95+28.87%4353185.45%
DIA170818C002040002017-08-17 10:40AM EDT204.0015.350.000.000.00-150.00%
DIA170818C002050002017-08-17 3:59PM EDT205.0012.810.000.000.00-243100.00%
DIA170818C002060002017-08-16 9:30AM EDT206.0014.7611.3513.250.00-3085.84%
DIA170818C002070002017-08-16 11:14AM EDT207.0014.0110.5012.550.00-62090.04%
DIA170818C002080002017-08-17 3:56PM EDT208.009.850.000.000.00-3410.00%
DIA170818C002090002017-08-17 3:14PM EDT209.009.560.000.000.00-6200.00%
DIA170818C002100002017-08-17 3:45PM EDT210.008.000.000.000.00-46600.00%
DIA170818C002110002017-08-17 3:45PM EDT211.007.000.000.000.00-7500.00%
DIA170818C002120002017-08-17 3:57PM EDT212.006.050.000.000.00-581510.00%
DIA170818C002125002017-08-14 12:21PM EDT212.507.875.006.850.00-4053.13%
DIA170818C002130002017-08-17 3:59PM EDT213.004.850.000.000.00-39150.00%
DIA170818C002140002017-08-17 3:16PM EDT214.004.500.000.000.00-4710.00%
DIA170818C002150002017-08-17 3:54PM EDT215.002.900.000.000.00-3,317680.00%
DIA170818C002170002017-08-17 3:59PM EDT217.000.950.000.000.00-8519220.00%
DIA170818C002175002017-08-17 4:03PM EDT217.500.600.000.000.00-1,8951,4960.00%
DIA170818C002180002017-08-17 4:09PM EDT218.000.380.000.000.00-1,2792,1290.78%
DIA170818C002190002017-08-17 4:07PM EDT219.000.080.000.000.00-4,9963,1543.13%
DIA170818C002200002017-08-17 4:04PM EDT220.000.030.000.000.00-1,2042,4086.25%
DIA170818C002210002017-08-17 4:11PM EDT221.000.010.000.000.00-2611,9256.25%
DIA170818C002220002017-08-17 3:20PM EDT222.000.010.000.000.00-767,93312.50%
DIA170818C002225002017-08-17 10:38AM EDT222.500.020.000.000.00-2348812.50%
DIA170818C002230002017-08-17 3:13PM EDT223.000.010.000.000.00-1384212.50%
DIA170818C002240002017-08-17 1:48PM EDT224.000.010.000.000.00-157,31912.50%
DIA170818C002250002017-08-17 9:30AM EDT225.000.020.000.000.00-11,31312.50%
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 5:27PM 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 EDT160.000.010.000.000.00-1016550.00%
DIA170818P001610002017-08-17 11:09AM EDT161.000.010.000.000.00-5550.00%
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 EDT172.000.020.000.000.00-32650.00%
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 EDT185.000.010.000.000.00-101750.00%
DIA170818P001860002017-08-10 11:11AM EDT186.000.030.000.060.00-1028123.44%
DIA170818P001870002017-08-17 10:22AM EDT187.000.030.000.000.00-26450.00%
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 EDT189.000.020.000.000.00-313950.00%
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 EDT199.000.010.000.000.00-117250.00%
DIA170818P001995002017-08-11 5:06PM EDT199.500.080.040.140.00-14085.94%
DIA170818P002000002017-08-17 11:47AM EDT200.000.020.000.000.00-241650.00%
DIA170818P002010002017-08-15 11:53AM EDT201.000.020.000.030.00-117062.50%
DIA170818P002020002017-08-17 3:48PM EDT202.000.010.000.000.00-5223425.00%
DIA170818P002025002017-07-28 11:56PM EDT202.500.210.150.210.00-707083.40%
DIA170818P002030002017-08-17 3:23PM EDT203.000.020.000.000.00-115625.00%
DIA170818P002040002017-08-15 11:26AM EDT204.000.020.000.030.00-518851.56%
DIA170818P002050002017-08-17 3:13PM EDT205.000.020.000.000.00-161,01725.00%
DIA170818P002060002017-08-17 4:03PM EDT206.000.010.000.000.00-373625.00%
DIA170818P002070002017-08-17 4:03PM EDT207.000.030.000.000.00-1239325.00%
DIA170818P002075002017-08-17 12:12PM EDT207.500.010.000.000.00-102025.00%
DIA170818P002080002017-08-17 3:57PM EDT208.000.010.000.000.00-1732,26725.00%
DIA170818P002090002017-08-17 3:51PM EDT209.000.020.000.000.00-2885625.00%
DIA170818P002100002017-08-17 3:55PM EDT210.000.020.000.000.00-1131,29712.50%
DIA170818P002110002017-08-17 3:57PM EDT211.000.030.000.000.00-44,40812.50%
DIA170818P002120002017-08-17 3:54PM EDT212.000.030.000.000.00-458,65212.50%
DIA170818P002125002017-08-17 3:48PM EDT212.500.030.000.000.00-10534512.50%
DIA170818P002130002017-08-17 3:41PM EDT213.000.050.000.000.00-1461,10412.50%
DIA170818P002140002017-08-17 3:59PM EDT214.000.120.000.000.00-2688,9616.25%
DIA170818P002150002017-08-17 11:21AM EDT215.000.080.100.11+0.06+300.00%1332,62819.63%
DIA170818P002160002017-08-17 4:05PM EDT216.000.340.000.000.00-6381,6553.13%
DIA170818P002170002017-08-17 3:58PM EDT217.000.630.000.000.00-4501,0761.56%
DIA170818P002175002017-08-17 3:58PM EDT217.500.800.000.000.00-2111,0320.78%
DIA170818P002180002017-08-17 4:10PM EDT218.001.030.000.000.00-2,7042,9630.00%
DIA170818P002190002017-08-17 4:11PM EDT219.001.750.000.000.00-3,6002,4420.00%
DIA170818P002200002017-08-17 4:02PM EDT220.002.750.000.000.00-1,3472,4940.00%
DIA170818P002210002017-08-17 3:45PM EDT221.003.550.000.000.00-1541,6260.00%
DIA170818P002220002017-08-17 3:09PM EDT222.004.040.000.000.00-334710.00%
DIA170818P002225002017-08-16 3:45PM EDT222.502.503.655.550.00-46555.42%
DIA170818P002230002017-08-17 10:42AM EDT223.004.100.000.000.00-20720.00%
DIA170818P002240002017-08-08 3:43PM EDT224.003.804.706.450.00-2443.26%
DIA170818P002250002017-08-17 11:09AM EDT225.005.700.000.000.00-11170.00%
DIA170818P002300002017-08-01 2:47PM EDT230.0011.009.5011.450.00-220.00%