U.S. Markets close in 2 hrs 34 mins

SPDR® Dow Jones Industrial Average ETF (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
217.70-0.02 (-0.01%)
As of 1:24PM EDT. Market open.
People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170728C001950002017-06-30 11:51PM EDT195.0019.2816.5520.550.00-10100.00%
DIA170728C001960002017-06-09 11:58PM EDT196.0017.1914.6519.000.00-1000.00%
DIA170728C001980002017-07-21 11:46PM EDT198.0017.4815.7519.900.00-40105.47%
DIA170728C001990002017-07-03 12:19PM EDT199.0016.0714.3016.250.00-770.00%
DIA170728C002000002017-07-26 2:13PM EDT200.0016.8517.4017.850.00-2391.02%
DIA170728C002050002017-07-21 10:23AM EDT205.0010.408.0512.100.010.10%200.00%
DIA170728C002100002017-07-24 1:16PM EDT210.005.157.457.900.00-2249.02%
DIA170728C002125002017-07-28 1:05PM EDT212.505.185.055.200.7316.40%4230012.50%
DIA170728C002150002017-07-28 12:57PM EDT215.002.682.622.760.228.94%911,33416.41%
DIA170728C002175002017-07-28 1:02PM EDT217.500.270.240.32-0.15-35.71%4181,8114.49%
DIA170728C002200002017-07-28 1:02PM EDT220.000.010.000.02-0.01-50.00%3280311.33%
DIA170728C002225002017-07-21 9:30AM EDT222.500.020.010.030.00-58122.27%
DIA170728C002250002017-07-27 3:31PM EDT225.000.010.000.020.00-12514029.69%
DIA170728C002275002017-06-30 11:51PM EDT227.500.030.000.030.00-101039.84%
DIA170728C002300002017-06-26 9:30AM EDT230.000.010.000.03-0.03-75.00%2248.44%
DIA170728C002350002017-06-22 5:56PM EDT235.000.020.000.030.00-101059.38%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170728P001750002017-07-18 10:34AM EDT175.000.010.000.020.00-5138146.88%
DIA170728P001800002017-06-30 11:53PM EDT180.000.150.020.100.00-11157.81%
DIA170728P001850002017-07-11 10:33AM EDT185.000.030.000.040.00-11121120.31%
DIA170728P001900002017-07-19 3:12PM EDT190.000.010.000.030.00-157299.22%
DIA170728P001925002017-07-21 3:52PM EDT192.500.010.000.030.00-36590.63%
DIA170728P001950002017-07-21 9:44AM EDT195.000.010.000.03-0.06-85.71%151782.81%
DIA170728P001955002017-07-19 3:37PM EDT195.500.010.000.030.00-203080.47%
DIA170728P001960002017-07-21 12:58PM EDT196.000.020.000.03-0.15-88.24%5878.91%
DIA170728P001965002017-07-19 4:00PM EDT196.500.030.000.030.00-101177.34%
DIA170728P001970002017-07-12 1:20PM EDT197.000.060.000.070.00-1183.59%
DIA170728P001980002017-07-21 11:47PM EDT198.000.020.000.040.00-5574.22%
DIA170728P001985002017-07-19 3:29PM EDT198.500.020.000.040.00-1013472.66%
DIA170728P001990002017-07-21 12:45PM EDT199.000.030.000.040.00-132471.09%
DIA170728P001995002017-07-21 12:56PM EDT199.500.030.000.04-0.04-57.14%5569.53%
DIA170728P002000002017-07-27 1:44PM EDT200.000.010.000.020.00-104662.50%
DIA170728P002025002017-07-18 9:37AM EDT202.500.050.000.050.00-54860.16%
DIA170728P002050002017-07-28 11:51AM EDT205.000.010.000.020.00-17950.00%
DIA170728P002075002017-07-28 10:48AM EDT207.500.020.000.03-0.02-50.00%154,61543.36%
DIA170728P002100002017-07-26 3:58PM EDT210.000.010.010.030.00-3894233.99%
DIA170728P002125002017-07-28 12:42PM EDT212.500.030.010.02-0.02-40.00%3583822.66%
DIA170728P002150002017-07-28 12:34PM EDT215.000.020.010.02-0.02-50.00%7062,36813.09%
DIA170728P002175002017-07-28 12:36PM EDT217.500.100.100.15-0.21-67.74%5259195.23%
DIA170728P002200002017-07-28 11:56AM EDT220.002.282.222.45-0.12-5.00%503018.51%
DIA170728P002325002017-07-28 12:56PM EDT232.5015.2514.7014.950.00-2055.08%