Advertisement
Advertisement
U.S. markets open in 7 hours 31 minutes
Advertisement
Advertisement
Advertisement
Advertisement

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
327.97+0.61 (+0.19%)
At close: 04:00PM EDT
327.75 -0.22 (-0.07%)
After hours: 07:43PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA220812C002750002022-07-14 3:19PM EDT275.0032.400.000.000.00-19100.00%
DIA220812C002800002022-08-05 9:30AM EDT280.0045.140.000.000.00-100.00%
DIA220812C002850002022-07-21 10:10AM EDT285.0033.030.000.000.00-100.00%
DIA220812C002900002022-08-05 9:30AM EDT290.0035.300.000.000.00-100.00%
DIA220812C002920002022-07-21 12:50PM EDT292.0027.850.000.000.00-7300.00%
DIA220812C002930002022-07-28 11:45AM EDT293.0031.850.000.000.00-2300.00%
DIA220812C002940002022-07-26 10:46AM EDT294.0025.950.000.000.00-200.00%
DIA220812C002950002022-08-04 10:47AM EDT295.0032.400.000.000.00-100.00%
DIA220812C002960002022-07-25 10:07AM EDT296.0024.600.000.000.00-700.00%
DIA220812C002970002022-07-25 10:50AM EDT297.0023.600.000.000.00-100.00%
DIA220812C002975002022-07-28 9:51AM EDT297.5023.900.000.000.00-500.00%
DIA220812C002980002022-08-02 3:10PM EDT298.0027.240.000.000.00-100.00%
DIA220812C002990002022-07-26 11:46AM EDT299.0020.200.000.000.00-5200.00%
DIA220812C003000002022-08-04 11:20AM EDT300.0027.620.000.000.00-300.00%
DIA220812C003010002022-07-29 1:27PM EDT301.0026.550.000.000.00-100.00%
DIA220812C003020002022-08-04 11:24AM EDT302.0025.900.000.000.00-200.00%
DIA220812C003025002022-07-27 3:35PM EDT302.5021.400.000.000.00-3000.00%
DIA220812C003030002022-07-22 12:29PM EDT303.0018.300.000.000.00-600.00%
DIA220812C003040002022-08-04 3:28PM EDT304.0024.150.000.000.00-500.00%
DIA220812C003050002022-08-05 11:40AM EDT305.0021.350.000.000.00-1000.00%
DIA220812C003060002022-08-02 10:31AM EDT306.0020.080.000.000.00-300.00%
DIA220812C003070002022-08-02 2:51PM EDT307.0019.100.000.000.00-100.00%
DIA220812C003075002022-07-29 12:00PM EDT307.5019.770.000.000.00-100.00%
DIA220812C003080002022-08-03 10:38AM EDT308.0018.310.000.000.00-100.00%
DIA220812C003090002022-08-03 10:07AM EDT309.0017.970.000.000.00-100.00%
DIA220812C003100002022-08-05 11:40AM EDT310.0016.430.000.000.00-1200.00%
DIA220812C003110002022-08-05 11:05AM EDT311.0016.200.000.000.00-100.00%
DIA220812C003120002022-08-04 10:48AM EDT312.0015.750.000.000.00-100.00%
DIA220812C003125002022-08-05 3:33PM EDT312.5015.160.000.000.00-100.00%
DIA220812C003130002022-08-04 1:04PM EDT313.0014.270.000.000.00-400.00%
DIA220812C003140002022-08-05 12:33PM EDT314.0012.600.000.000.00-600.00%
DIA220812C003150002022-08-05 3:57PM EDT315.0013.390.000.000.00-200.00%
DIA220812C003160002022-08-05 9:45AM EDT316.0010.450.000.000.00-100.00%
DIA220812C003170002022-08-05 2:40PM EDT317.0010.630.000.000.00-600.00%
DIA220812C003175002022-08-05 3:14PM EDT317.5010.420.000.000.00-100.00%
DIA220812C003180002022-08-05 2:03PM EDT318.009.970.000.000.00-900.00%
DIA220812C003190002022-08-05 3:41PM EDT319.009.120.000.000.00-1100.00%
DIA220812C003200002022-08-05 3:49PM EDT320.008.600.000.000.00-700.00%
DIA220812C003210002022-08-05 4:00PM EDT321.007.680.000.000.00-1300.00%
DIA220812C003220002022-08-05 4:05PM EDT322.006.760.000.000.00-1900.00%
DIA220812C003225002022-08-05 3:14PM EDT322.506.110.000.000.00-900.00%
DIA220812C003230002022-08-05 3:17PM EDT323.005.750.000.000.00-5000.00%
DIA220812C003240002022-08-05 3:26PM EDT324.004.950.000.000.00-3900.00%
DIA220812C003250002022-08-05 3:59PM EDT325.004.560.000.000.00-10900.00%
DIA220812C003260002022-08-05 4:03PM EDT326.003.920.000.000.00-41500.00%
DIA220812C003270002022-08-05 4:05PM EDT327.003.200.000.000.00-31900.00%
DIA220812C003275002022-08-05 3:59PM EDT327.503.020.000.000.00-45100.00%
DIA220812C003280002022-08-05 4:09PM EDT328.002.640.000.000.00-41000.05%
DIA220812C003290002022-08-05 4:05PM EDT329.002.100.000.000.00-6800.78%
DIA220812C003300002022-08-05 4:03PM EDT330.001.760.000.000.00-44901.56%
DIA220812C003310002022-08-05 4:14PM EDT331.001.260.000.000.00-8601.56%
DIA220812C003320002022-08-05 4:00PM EDT332.000.980.000.000.00-30303.13%
DIA220812C003325002022-08-05 4:03PM EDT332.500.890.000.000.00-7803.13%
DIA220812C003330002022-08-05 4:14PM EDT333.000.700.000.000.00-4403.13%
DIA220812C003340002022-08-05 4:05PM EDT334.000.500.000.000.00-1,68003.13%
DIA220812C003350002022-08-05 4:05PM EDT335.000.350.000.000.00-22803.13%
DIA220812C003360002022-08-05 4:05PM EDT336.000.250.000.000.00-1,66206.25%
DIA220812C003370002022-08-05 3:59PM EDT337.000.190.000.000.00-18706.25%
DIA220812C003380002022-08-05 3:48PM EDT338.000.140.000.000.00-3106.25%
DIA220812C003390002022-08-05 2:09PM EDT339.000.100.000.000.00-2406.25%
DIA220812C003400002022-08-05 3:59PM EDT340.000.080.000.000.00-3606.25%
DIA220812C003410002022-08-03 1:26PM EDT341.000.160.000.000.00-14006.25%
DIA220812C003420002022-08-05 2:04PM EDT342.000.030.000.000.00-106.25%
DIA220812C003430002022-08-03 3:57PM EDT343.000.090.000.000.00-806.25%
DIA220812C003440002022-08-05 2:58PM EDT344.000.020.000.000.00-8012.50%
DIA220812C003450002022-08-05 11:03AM EDT345.000.010.000.000.00-2012.50%
DIA220812C003460002022-08-04 12:50PM EDT346.000.020.000.000.00--012.50%
DIA220812C003470002022-08-01 10:16AM EDT347.000.120.000.000.00--012.50%
DIA220812C003480002022-08-03 11:11AM EDT348.000.030.000.000.00-25012.50%
DIA220812C003500002022-08-03 1:58PM EDT350.000.020.000.000.00-10012.50%
DIA220812C003650002022-07-28 3:05PM EDT365.000.020.000.000.00--025.00%
DIA220812C003850002022-07-26 2:07PM EDT385.000.010.000.000.00--025.00%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA220812P002050002022-07-28 3:00PM EDT205.000.010.000.000.00-20050.00%
DIA220812P002100002022-07-28 3:44PM EDT210.000.010.000.000.00-28050.00%
DIA220812P002150002022-07-29 9:44AM EDT215.000.010.000.000.00-10050.00%
DIA220812P002200002022-07-29 9:46AM EDT220.000.010.000.000.00-10050.00%
DIA220812P002250002022-07-29 9:46AM EDT225.000.010.000.000.00-10050.00%
DIA220812P002300002022-08-03 10:00AM EDT230.000.010.000.000.00-12050.00%
DIA220812P002350002022-08-02 12:46PM EDT235.000.010.000.000.00-35050.00%
DIA220812P002400002022-07-29 11:33AM EDT240.000.010.000.000.00-10050.00%
DIA220812P002450002022-07-29 11:52AM EDT245.000.020.000.000.00-1050.00%
DIA220812P002500002022-08-04 3:28PM EDT250.000.010.000.000.00-200050.00%
DIA220812P002550002022-07-28 12:51PM EDT255.000.040.000.000.00-6050.00%
DIA220812P002600002022-08-03 9:30AM EDT260.000.010.000.000.00-30050.00%
DIA220812P002650002022-08-03 3:21PM EDT265.000.010.000.000.00-39050.00%
DIA220812P002700002022-08-05 1:53PM EDT270.000.020.000.000.00-10025.00%
DIA220812P002750002022-08-04 1:44PM EDT275.000.010.000.000.00-60025.00%
DIA220812P002770002022-08-03 2:08PM EDT277.000.020.000.000.00-20025.00%
DIA220812P002800002022-08-05 3:08PM EDT280.000.010.000.000.00-10025.00%
DIA220812P002810002022-08-03 1:34PM EDT281.000.020.000.000.00-21025.00%
DIA220812P002820002022-08-03 10:42AM EDT282.000.030.000.000.00-5025.00%
DIA220812P002840002022-08-02 4:00PM EDT284.000.050.000.000.00-20025.00%
DIA220812P002850002022-08-05 11:21AM EDT285.000.010.000.000.00-12025.00%
DIA220812P002900002022-08-05 11:57AM EDT290.000.010.000.000.00-4025.00%
DIA220812P002910002022-07-29 11:33AM EDT291.000.090.000.000.00-10025.00%
DIA220812P002920002022-08-05 11:37AM EDT292.000.020.000.000.00-10025.00%
DIA220812P002930002022-08-01 3:41PM EDT293.000.090.000.000.00-9025.00%
DIA220812P002940002022-08-05 11:09AM EDT294.000.020.000.000.00-10025.00%
DIA220812P002950002022-08-05 1:53PM EDT295.000.030.000.000.00-14025.00%
DIA220812P002960002022-08-04 10:52AM EDT296.000.050.000.000.00-1025.00%
DIA220812P002970002022-07-25 9:40AM EDT297.000.650.000.000.00-2025.00%
DIA220812P002975002022-08-02 2:47PM EDT297.500.130.000.000.00-1012.50%
DIA220812P002980002022-08-03 11:16AM EDT298.000.060.000.000.00-5012.50%
DIA220812P002990002022-08-04 2:15PM EDT299.000.070.000.000.00-1012.50%
DIA220812P003000002022-08-04 11:40AM EDT300.000.070.000.000.00-507012.50%
DIA220812P003010002022-08-05 12:31PM EDT301.000.040.000.000.00-11012.50%
DIA220812P003020002022-08-04 12:54PM EDT302.000.080.000.000.00-10012.50%
DIA220812P003025002022-08-05 11:21AM EDT302.500.040.000.000.00-6012.50%
DIA220812P003030002022-08-05 2:45PM EDT303.000.040.000.000.00-10012.50%
DIA220812P003040002022-08-05 1:15PM EDT304.000.040.000.000.00-4012.50%
DIA220812P003050002022-08-05 2:58PM EDT305.000.060.000.000.00-10012.50%
DIA220812P003060002022-08-05 3:30PM EDT306.000.060.000.000.00-8012.50%
DIA220812P003070002022-08-05 12:57PM EDT307.000.070.000.000.00-6012.50%
DIA220812P003075002022-08-05 1:12PM EDT307.500.080.000.000.00-2012.50%
DIA220812P003080002022-08-05 3:57PM EDT308.000.060.000.000.00-3012.50%
DIA220812P003090002022-08-05 2:26PM EDT309.000.090.000.000.00-12012.50%
DIA220812P003100002022-08-05 3:55PM EDT310.000.090.000.000.00-176012.50%
DIA220812P003110002022-08-05 3:45PM EDT311.000.110.000.000.00-25012.50%
DIA220812P003120002022-08-05 3:38PM EDT312.000.140.000.000.00-83012.50%
DIA220812P003125002022-08-05 12:28PM EDT312.500.210.000.000.00-18012.50%
DIA220812P003130002022-08-05 4:13PM EDT313.000.160.000.000.00-111012.50%
DIA220812P003140002022-08-05 3:57PM EDT314.000.170.000.000.00-10606.25%
DIA220812P003150002022-08-05 3:59PM EDT315.000.220.000.000.00-24906.25%
DIA220812P003160002022-08-05 3:37PM EDT316.000.280.000.000.00-12706.25%
DIA220812P003170002022-08-05 3:44PM EDT317.000.350.000.000.00-22806.25%
DIA220812P003175002022-08-05 3:46PM EDT317.500.350.000.000.00-6306.25%
DIA220812P003180002022-08-05 3:59PM EDT318.000.380.000.000.00-4306.25%
DIA220812P003190002022-08-05 3:51PM EDT319.000.440.000.000.00-15206.25%
DIA220812P003200002022-08-05 4:05PM EDT320.000.620.000.000.00-1,25406.25%
DIA220812P003210002022-08-05 3:54PM EDT321.000.730.000.000.00-4203.13%
DIA220812P003220002022-08-05 4:11PM EDT322.000.950.000.000.00-19203.13%
DIA220812P003225002022-08-05 12:18PM EDT322.501.350.000.000.00-1003.13%
DIA220812P003230002022-08-05 4:05PM EDT323.001.140.000.000.00-21803.13%
DIA220812P003240002022-08-05 4:14PM EDT324.001.410.000.000.00-9003.13%
DIA220812P003250002022-08-05 4:02PM EDT325.001.580.000.000.00-15801.56%
DIA220812P003260002022-08-05 3:58PM EDT326.001.890.000.000.00-58501.56%
DIA220812P003270002022-08-05 4:14PM EDT327.002.420.000.000.00-51300.78%
DIA220812P003275002022-08-05 4:14PM EDT327.502.610.000.000.00-27100.39%
DIA220812P003280002022-08-05 3:59PM EDT328.002.600.000.000.00-6400.00%
DIA220812P003290002022-08-05 3:57PM EDT329.003.050.000.000.00-8500.00%
DIA220812P003300002022-08-05 3:37PM EDT330.003.960.000.000.00-7300.00%
DIA220812P003310002022-08-05 3:46PM EDT331.004.250.000.000.00-17700.00%
DIA220812P003320002022-08-05 1:58PM EDT332.005.420.000.000.00-8300.00%
DIA220812P003325002022-08-04 2:58PM EDT332.506.050.000.000.00-300.00%
DIA220812P003330002022-08-05 11:02AM EDT333.006.600.000.000.00-300.00%
DIA220812P003340002022-08-05 11:02AM EDT334.007.450.000.000.00-100.00%
DIA220812P003350002022-08-05 3:58PM EDT335.007.330.000.000.00-19200.00%
DIA220812P003360002022-08-05 10:20AM EDT336.009.000.000.000.00-100.00%
DIA220812P003370002022-08-05 1:15PM EDT337.009.400.000.000.00-200.00%
DIA220812P003380002022-08-02 2:03PM EDT338.0012.950.000.000.00-600.00%
DIA220812P003390002022-08-04 11:47AM EDT339.0011.850.000.000.00-200.00%
DIA220812P003400002022-08-05 3:49PM EDT340.0012.250.000.000.00-13000.00%
DIA220812P003410002022-07-29 1:59PM EDT341.0013.600.000.000.00-500.00%
DIA220812P003420002022-07-28 3:29PM EDT342.0016.250.000.000.00--00.00%
DIA220812P003430002022-07-28 3:22PM EDT343.0017.280.000.000.00--00.00%
DIA220812P003450002022-07-22 9:41AM EDT345.0022.900.000.000.00-400.00%
DIA220812P003500002022-07-22 9:38AM EDT350.0028.630.000.000.00-100.00%
Advertisement
Advertisement