U.S. Markets closed

SPDR Dow Jones Industrial Average ETF (DIA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
223.47-0.43 (-0.19%)
At close: 4:00PM EDT

223.54 +0.07 (0.03%)
After hours: 6:35PM EDT

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 EDT205.0017.1715.8019.700.00-40153.03%
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%15085.84%
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 EDT214.008.296.7010.750.00-6099.02%
DIA170922C002150002017-08-18 3:22PM EDT215.004.153.854.15-1.25-23.15%61100.00%
DIA170922C002160002017-09-21 3:58PM EDT216.007.406.958.65+1.90+34.55%9953.22%
DIA170922C002170002017-09-14 9:31AM EDT217.004.554.108.000.00-1085.94%
DIA170922C002175002017-09-19 2:55PM EDT217.506.165.407.350.00-1278.32%
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%
DIA170922C002200002017-09-21 12:54PM EDT220.003.633.053.85-0.20-5.22%225333.01%
DIA170922C002210002017-09-21 12:38PM EDT221.002.632.392.72+0.08+3.14%2585822.75%
DIA170922C002220002017-09-21 2:42PM EDT222.001.651.471.74+0.11+7.14%7258917.19%
DIA170922C002225002017-09-21 2:38PM EDT222.501.151.011.31+0.11+10.58%291,47315.53%
DIA170922C002230002017-09-21 3:30PM EDT223.000.720.590.84-0.21-22.58%18770712.31%
DIA170922C002240002017-09-21 4:00PM EDT224.000.120.070.18-0.28-70.00%4391,2038.30%
DIA170922C002250002017-09-21 3:50PM EDT225.000.010.000.03-0.17-94.44%1011,6238.69%
DIA170922C002260002017-09-20 3:20PM EDT226.000.030.000.010.00-436610.55%
DIA170922C002270002017-09-11 2:54PM EDT227.000.010.000.040.00-21817.77%
DIA170922C002275002017-09-20 12:47PM EDT227.500.020.000.020.00-10026017.58%
DIA170922C002280002017-09-15 2:52PM EDT228.000.030.010.03-0.02-40.00%2021320.70%
DIA170922C002290002017-09-18 3:35PM EDT229.000.010.000.020.00-202522.66%
DIA170922C002300002017-09-08 12:12PM EDT230.000.010.000.03-0.01-50.00%113227.74%
DIA170922C002325002017-08-17 1:59PM EDT232.500.010.000.030.00-2036.33%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170922P001700002017-08-25 11:47PM EDT170.000.060.000.050.00-6060196.88%
DIA170922P001750002017-08-29 1:14PM EDT175.000.030.000.050.00-2792178.13%
DIA170922P001800002017-08-17 3:38PM EDT180.000.160.100.180.00-2156198.05%
DIA170922P001850002017-08-22 9:30AM EDT185.000.130.040.090.00-27158.20%
DIA170922P001900002017-09-11 9:47AM EDT190.000.010.000.030.00-4230115.63%
DIA170922P001950002017-09-07 12:08PM EDT195.000.070.030.100.00-128118.75%
DIA170922P001970002017-09-15 10:05AM EDT197.000.010.000.04-0.03-75.00%3495.31%
DIA170922P001975002017-08-24 3:50PM EDT197.500.200.100.190.00-161123.44%
DIA170922P001980002017-09-15 10:08AM EDT198.000.010.000.04-0.01-50.00%38492.19%
DIA170922P001985002017-09-15 9:39AM EDT198.500.020.000.04-0.11-84.62%52390.63%
DIA170922P001990002017-09-08 3:15PM EDT199.000.090.050.14-0.04-30.77%106109.38%
DIA170922P001995002017-09-15 9:41AM EDT199.500.020.000.05-0.08-80.00%21089.06%
DIA170922P002000002017-09-15 1:33PM EDT200.000.020.000.05-0.01-33.33%1014287.50%
DIA170922P002025002017-09-15 1:35PM EDT202.500.030.000.03-0.14-82.35%609474.22%
DIA170922P002050002017-09-15 2:50PM EDT205.000.040.010.05-0.02-33.33%1211771.88%
DIA170922P002075002017-09-14 1:58PM EDT207.500.070.000.060.00-96662.89%
DIA170922P002100002017-09-20 3:07PM EDT210.000.010.000.010.00-1211446.88%
DIA170922P002110002017-09-15 1:33PM EDT211.000.070.000.07-0.01-12.50%208651.56%
DIA170922P002120002017-09-18 9:30AM EDT212.000.040.000.030.00-17346.88%
DIA170922P002125002017-09-15 9:45AM EDT212.500.100.000.08-0.42-80.77%496952.73%
DIA170922P002130002017-09-18 12:46PM EDT213.000.040.000.030.00-54,57543.36%
DIA170922P002140002017-09-20 3:18PM EDT214.000.020.000.030.00-1164339.45%
DIA170922P002150002017-09-21 10:47AM EDT215.000.010.000.020.00-538433.99%
DIA170922P002160002017-09-19 1:30PM EDT216.000.020.000.030.00-6123032.03%
DIA170922P002170002017-09-20 1:51PM EDT217.000.020.010.020.00-141226.56%
DIA170922P002175002017-09-18 4:12PM EDT217.500.040.010.030.00-126226.56%
DIA170922P002180002017-09-20 11:28AM EDT218.000.030.000.030.00-161,18224.61%
DIA170922P002190002017-09-21 9:33AM EDT219.000.030.010.03-0.03-50.00%140320.70%
DIA170922P002200002017-09-21 10:10AM EDT220.000.020.010.02-0.01-33.33%6276515.63%
DIA170922P002210002017-09-21 11:49AM EDT221.000.030.010.03-0.01-25.00%2982812.79%
DIA170922P002220002017-09-21 3:30PM EDT222.000.040.030.05-0.06-60.00%901,9889.67%
DIA170922P002225002017-09-21 2:45PM EDT222.500.080.050.11-0.09-52.94%1016239.28%
DIA170922P002230002017-09-21 4:14PM EDT223.000.080.080.19-0.15-65.22%5911,0388.16%
DIA170922P002240002017-09-21 4:10PM EDT224.000.550.440.650.00-7951,0376.79%
DIA170922P002250002017-09-21 2:34PM EDT225.001.470.204.30-0.03-2.00%1520274.37%
DIA170922P002260002017-09-21 3:54PM EDT226.002.561.283.40+0.31+13.78%181939.84%
DIA170922P002270002017-09-21 10:04AM EDT227.003.303.004.65-1.25-27.47%5553.13%