U.S. Markets close in 6 hrs 22 mins

SPDR Dow Jones Industrial Average ETF (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
223.38+0.22 (+0.10%)
As of 9:38AM EDT. Market open.
People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170922C001950002017-08-17 12:09PM EDT195.0024.7519.9524.150.00-500.00%
DIA170922C001990002017-09-07 2:00PM EDT199.0018.8617.9021.200.00-270.00%
DIA170922C001995002017-08-17 12:26PM EDT199.5019.6217.5018.000.00-440.00%
DIA170922C002000002017-08-17 3:38PM EDT200.0018.5217.0517.500.00-10100.00%
DIA170922C002025002017-08-17 12:26PM EDT202.5016.6914.6515.100.00-11110.00%
DIA170922C002050002017-09-14 9:54AM EDT205.0017.1715.8019.700.00-4078.03%
DIA170922C002075002017-09-06 12:25PM EDT207.5010.9310.8011.250.00-110.00%
DIA170922C002100002017-09-07 12:08PM EDT210.008.208.359.000.00-170.00%
DIA170922C002110002017-09-08 11:54PM EDT211.007.257.407.850.00-130.00%
DIA170922C002120002017-09-15 9:54AM EDT212.0010.229.7012.05+0.77+8.15%15044.58%
DIA170922C002125002017-09-06 11:00AM EDT212.506.226.006.550.00-2160.00%
DIA170922C002130002017-08-18 11:56PM EDT213.005.455.355.700.00-1720.00%
DIA170922C002140002017-09-14 3:47PM EDT214.008.296.7010.750.00-6050.64%
DIA170922C002150002017-08-18 3:22PM EDT215.004.153.854.15-1.25-23.15%61100.00%
DIA170922C002160002017-09-12 4:01PM EDT216.005.504.909.000.00-9947.41%
DIA170922C002170002017-09-14 9:31AM EDT217.004.554.108.000.00-1043.85%
DIA170922C002175002017-09-15 1:30PM EDT217.505.003.607.00+0.22+4.60%1235.28%
DIA170922C002180002017-09-15 2:41PM EDT218.004.503.104.95+0.17+3.93%17210.00%
DIA170922C002190002017-09-15 2:50PM EDT219.003.613.453.90+0.28+8.41%1151280.00%
DIA170922C002200002017-09-18 3:01PM EDT220.003.200.000.000.00-2530.00%
DIA170922C002210002017-09-18 3:52PM EDT221.002.450.000.000.00-1098850.00%
DIA170922C002220002017-09-18 12:00PM EDT222.001.640.000.000.00-1146300.00%
DIA170922C002225002017-09-18 4:07PM EDT222.501.100.000.000.00-6501,4780.00%
DIA170922C002230002017-09-18 3:35PM EDT223.000.890.000.000.00-1,4517090.00%
DIA170922C002240002017-09-18 4:07PM EDT224.000.280.000.000.00-1,0631,4430.78%
DIA170922C002250002017-09-18 3:56PM EDT225.000.110.000.000.00-519501.56%
DIA170922C002260002017-09-18 11:30AM EDT226.000.040.000.000.00-453663.13%
DIA170922C002270002017-09-11 2:54PM EDT227.000.010.000.040.00-2189.08%
DIA170922C002275002017-09-11 10:10AM EDT227.500.020.000.040.00-110010.06%
DIA170922C002280002017-09-15 2:52PM EDT228.000.030.010.03-0.02-40.00%2021310.45%
DIA170922C002290002017-09-18 3:35PM EDT229.000.010.000.000.00-20256.25%
DIA170922C002300002017-09-08 12:12PM EDT230.000.010.000.03-0.01-50.00%113214.06%
DIA170922C002325002017-08-17 1:59PM EDT232.500.010.000.030.00-2018.36%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170922P001700002017-08-25 11:47PM EDT170.000.060.000.050.00-606098.44%
DIA170922P001750002017-08-29 1:14PM EDT175.000.030.000.050.00-279289.06%
DIA170922P001800002017-08-17 3:38PM EDT180.000.160.100.180.00-215699.02%
DIA170922P001850002017-08-22 9:30AM EDT185.000.130.040.090.00-2778.91%
DIA170922P001900002017-09-11 9:47AM EDT190.000.010.000.030.00-423057.81%
DIA170922P001950002017-09-07 12:08PM EDT195.000.070.030.100.00-12859.38%
DIA170922P001970002017-09-15 10:05AM EDT197.000.010.000.04-0.03-75.00%3451.95%
DIA170922P001975002017-08-24 3:50PM EDT197.500.200.100.190.00-16161.52%
DIA170922P001980002017-09-15 10:08AM EDT198.000.010.000.04-0.01-50.00%38450.00%
DIA170922P001985002017-09-15 9:39AM EDT198.500.020.000.04-0.11-84.62%52349.22%
DIA170922P001990002017-09-08 3:15PM EDT199.000.090.050.14-0.04-30.77%10654.49%
DIA170922P001995002017-09-15 9:41AM EDT199.500.020.000.05-0.08-80.00%21048.83%
DIA170922P002000002017-09-15 1:33PM EDT200.000.020.000.05-0.01-33.33%1014247.66%
DIA170922P002025002017-09-15 1:35PM EDT202.500.030.000.03-0.14-82.35%609440.23%
DIA170922P002050002017-09-15 2:50PM EDT205.000.040.010.05-0.02-33.33%1211738.28%
DIA170922P002075002017-09-14 1:58PM EDT207.500.070.000.060.00-96634.57%
DIA170922P002100002017-09-18 12:46PM EDT210.000.010.000.000.00-1611612.50%
DIA170922P002110002017-09-15 1:33PM EDT211.000.070.000.07-0.01-12.50%208628.52%
DIA170922P002120002017-09-18 9:30AM EDT212.000.040.000.000.00-17312.50%
DIA170922P002125002017-09-15 9:45AM EDT212.500.100.000.08-0.42-80.77%496926.17%
DIA170922P002130002017-09-18 12:46PM EDT213.000.040.000.000.00-54,57512.50%
DIA170922P002140002017-09-15 10:05AM EDT214.000.080.000.08-0.04-33.33%464523.05%
DIA170922P002150002017-09-18 3:37PM EDT215.000.030.000.000.00-463996.25%
DIA170922P002160002017-09-18 3:35PM EDT216.000.030.000.000.00-222306.25%
DIA170922P002170002017-09-18 3:52PM EDT217.000.030.000.000.00-514186.25%
DIA170922P002175002017-09-18 4:12PM EDT217.500.040.000.000.00-12626.25%
DIA170922P002180002017-09-18 11:08AM EDT218.000.040.000.000.00-61,1956.25%
DIA170922P002190002017-09-18 3:36PM EDT219.000.040.000.000.00-553986.25%
DIA170922P002200002017-09-18 3:41PM EDT220.000.080.000.000.00-2358313.13%
DIA170922P002210002017-09-18 3:35PM EDT221.000.150.000.000.00-1248443.13%
DIA170922P002220002017-09-18 4:06PM EDT222.000.290.000.000.00-1,4252,1531.56%
DIA170922P002225002017-09-18 3:45PM EDT222.500.370.000.000.00-2614871.56%
DIA170922P002230002017-09-18 2:43PM EDT223.000.630.000.000.00-4006760.39%
DIA170922P002240002017-09-18 4:14PM EDT224.001.030.000.000.00-4576420.00%
DIA170922P002250002017-09-18 3:42PM EDT225.001.730.000.000.00-661720.00%
DIA170922P002260002017-09-18 2:21PM EDT226.002.950.000.000.00-20140.00%
DIA170922P002270002017-09-15 11:56PM EDT227.004.552.456.400.00-5046.29%