U.S. Markets close in 39 mins.

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSE Arca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
218.71+1.97 (+0.91%)
As of 3:21PM EDT. Market open.
People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170825C001925002017-08-22 2:51PM EDT192.5025.1825.7026.300.00-1158.98%
DIA170825C001980002017-07-28 11:55PM EDT198.0018.2820.0520.800.00-101047.66%
DIA170825C002000002017-08-22 1:08PM EDT200.0018.4118.3018.80-2.11-10.28%2043.56%
DIA170825C002050002017-08-22 2:07PM EDT205.0013.3713.5513.75+2.17+19.37%1229.10%
DIA170825C002075002017-07-28 11:55PM EDT207.508.0610.5011.500.00-4435.79%
DIA170825C002100002017-08-21 12:58PM EDT210.006.758.558.750.00-16919.63%
DIA170825C002125002017-08-22 11:04AM EDT212.505.636.056.30+1.52+36.98%19117.19%
DIA170825C002150002017-08-22 2:33PM EDT215.003.753.603.80+1.47+64.47%46230411.43%
DIA170825C002175002017-08-22 2:44PM EDT217.501.431.411.48+0.78+120.00%4751,6967.89%
DIA170825C002200002017-08-22 2:49PM EDT220.000.120.120.15+0.06+100.00%3051,4566.35%
DIA170825C002225002017-08-21 12:19PM EDT222.500.020.000.030.00-275329.08%
DIA170825C002250002017-08-17 3:40PM EDT225.000.010.020.030.00-1378513.87%
DIA170825C002275002017-08-17 11:53AM EDT227.500.010.000.020.00-13117.19%
DIA170825C002300002017-07-07 11:55PM EDT230.000.040.000.040.00-1023.44%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170825P001750002017-08-17 3:33PM EDT175.000.010.000.040.00-1012380.47%
DIA170825P001850002017-08-11 5:06PM EDT185.000.060.030.120.00-5572.66%
DIA170825P001875002017-08-04 11:56PM EDT187.500.050.000.070.00-22061.33%
DIA170825P001900002017-08-11 2:03PM EDT190.000.090.050.15-0.03-25.00%1226565.23%
DIA170825P001950002017-08-17 9:38AM EDT195.000.020.000.070.00-44651.95%
DIA170825P001960002017-08-17 9:38AM EDT196.000.020.000.070.00-31549.81%
DIA170825P001965002017-08-16 9:40AM EDT196.500.030.000.080.00-36549.81%
DIA170825P001970002017-08-17 9:42AM EDT197.000.020.000.080.00-61148.83%
DIA170825P001975002017-07-17 11:18AM EDT197.500.290.180.260.00-3056.93%
DIA170825P001980002017-08-21 12:41PM EDT198.000.010.000.030.00-37840.82%
DIA170825P001985002017-08-11 5:06PM EDT198.500.060.110.240.00-363652.34%
DIA170825P001990002017-08-18 11:57PM EDT199.000.030.000.080.00-242444.73%
DIA170825P001995002017-08-15 9:44AM EDT199.500.050.010.090.00-4244.53%
DIA170825P002000002017-08-14 3:09PM EDT200.000.090.010.090.00-209643.56%
DIA170825P002025002017-08-18 12:37PM EDT202.500.070.020.10-0.27-79.41%158339.06%
DIA170825P002050002017-08-21 10:50AM EDT205.000.050.000.030.00-412628.13%
DIA170825P002075002017-08-21 12:41PM EDT207.500.040.000.030.00-4613323.44%
DIA170825P002100002017-08-22 12:51PM EDT210.000.020.010.03-0.05-71.43%1322,09518.75%
DIA170825P002125002017-08-22 12:34PM EDT212.500.030.010.05-0.17-85.00%1271,03815.33%
DIA170825P002150002017-08-22 2:33PM EDT215.000.060.060.09-0.39-86.67%1871,82511.48%
DIA170825P002175002017-08-22 3:01PM EDT217.500.290.280.32-0.95-76.61%4941,8308.57%
DIA170825P002200002017-08-22 2:55PM EDT220.001.521.441.53-1.58-50.97%9401,2057.69%
DIA170825P002225002017-08-21 10:56AM EDT222.506.233.804.000.00-420814.41%
DIA170825P002250002017-08-22 2:23PM EDT225.006.466.306.50-2.59-28.62%35120.56%
DIA170825P002275002017-08-18 11:57PM EDT227.508.108.9013.000.00-323258.69%