U.S. Markets closed

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSE Arca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
217.92-0.77 (-0.35%)
At close: 4:00PM EDT

217.62 -0.30 (-0.14%)
After hours: 6:04PM EDT

People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170825C001925002017-08-23 6:13PM EDT192.5025.1823.6027.800.00-1180.86%
DIA170825C001950002017-08-23 6:13PM EDT195.0023.0521.1525.150.00-2171.09%
DIA170825C001960002017-08-23 6:13PM EDT196.0022.1019.7023.900.00-20120.34%
DIA170825C001975002017-08-23 6:13PM EDT197.5020.4518.4522.650.00-2058.01%
DIA170825C001980002017-07-28 11:55PM EDT198.0018.2820.0520.800.00-101074.90%
DIA170825C001990002017-08-23 6:13PM EDT199.0019.0216.9020.900.00-21108.72%
DIA170825C002000002017-08-22 1:08PM EDT200.0018.4115.9019.900.00-20104.81%
DIA170825C002025002017-08-23 6:13PM EDT202.5015.9613.0016.900.00-2085.11%
DIA170825C002050002017-08-23 12:49PM EDT205.0013.1912.6013.35-0.18-1.35%2251.17%
DIA170825C002075002017-07-28 11:55PM EDT207.508.0610.5011.500.00-4458.42%
DIA170825C002100002017-08-23 1:05PM EDT210.008.285.9510.15+1.53+22.67%1968.12%
DIA170825C002125002017-08-23 3:18PM EDT212.505.655.105.75+0.02+0.36%49025.05%
DIA170825C002150002017-08-23 1:16PM EDT215.003.212.823.20-0.54-14.40%3452815.63%
DIA170825C002175002017-08-23 3:56PM EDT217.500.900.790.90-0.55-37.93%3091,7778.50%
DIA170825C002200002017-08-23 3:56PM EDT220.000.040.030.06-0.08-66.67%1921,5697.67%
DIA170825C002225002017-08-21 12:19PM EDT222.500.020.000.030.00-2753212.31%
DIA170825C002250002017-08-17 3:40PM EDT225.000.010.020.030.00-1378517.58%
DIA170825C002275002017-08-17 11:53AM EDT227.500.010.000.020.00-13121.49%
DIA170825C002300002017-07-07 11:55PM EDT230.000.040.000.040.00-1028.71%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170825P001750002017-08-17 3:33PM EDT175.000.010.000.040.00-1012391.41%
DIA170825P001850002017-08-11 5:06PM EDT185.000.060.030.120.00-5582.42%
DIA170825P001875002017-08-04 11:56PM EDT187.500.050.000.070.00-22069.14%
DIA170825P001900002017-08-11 2:03PM EDT190.000.090.050.15-0.03-25.00%1226573.63%
DIA170825P001950002017-08-17 9:38AM EDT195.000.020.000.070.00-44653.13%
DIA170825P001960002017-08-17 9:38AM EDT196.000.020.000.070.00-31550.78%
DIA170825P001965002017-08-16 9:40AM EDT196.500.030.000.080.00-36550.78%
DIA170825P001970002017-08-17 9:42AM EDT197.000.020.000.080.00-61154.69%
DIA170825P001975002017-07-17 11:18AM EDT197.500.290.180.260.00-3063.87%
DIA170825P001980002017-08-21 12:41PM EDT198.000.010.000.030.00-37845.70%
DIA170825P001985002017-08-11 5:06PM EDT198.500.060.110.240.00-363658.59%
DIA170825P001990002017-08-18 11:57PM EDT199.000.030.000.080.00-242450.00%
DIA170825P001995002017-08-15 9:44AM EDT199.500.050.010.090.00-4249.81%
DIA170825P002000002017-08-14 3:09PM EDT200.000.090.010.090.00-209648.63%
DIA170825P002025002017-08-18 12:37PM EDT202.500.070.020.10-0.27-79.41%158343.36%
DIA170825P002050002017-08-23 3:28PM EDT205.000.020.000.03-0.03-60.00%412630.86%
DIA170825P002075002017-08-21 12:41PM EDT207.500.040.000.030.00-4613325.39%
DIA170825P002100002017-08-23 9:37AM EDT210.000.010.000.03-0.02-66.67%42,11120.12%
DIA170825P002125002017-08-23 3:18PM EDT212.500.040.010.06+0.01+33.33%1041,04016.41%
DIA170825P002150002017-08-23 3:57PM EDT215.000.050.050.130.00-4521,84012.21%
DIA170825P002175002017-08-23 3:57PM EDT217.500.350.440.52+0.11+45.83%7962,2989.03%
DIA170825P002200002017-08-23 3:57PM EDT220.002.002.002.20+0.70+53.85%3391,4529.28%
DIA170825P002225002017-08-22 3:57PM EDT222.503.684.105.000.00-820023.73%
DIA170825P002250002017-08-22 2:23PM EDT225.006.466.707.450.00-35130.37%
DIA170825P002275002017-08-18 11:57PM EDT227.508.108.9013.000.00-323258.13%