U.S. Markets open in 8 hrs 32 mins

SPDR Dow Jones Industrial Average ETF (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
223.93+0.35 (+0.16%)
At close: 4:00PM 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 EDT205.0017.1715.8019.700.00-4095.61%
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%15042.97%
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 EDT214.008.296.7010.750.00-6061.08%
DIA170922C002150002017-08-18 3:22PM EDT215.004.153.854.15-1.25-23.15%61100.00%
DIA170922C002160002017-09-12 4:01PM EDT216.005.504.909.000.00-9958.25%
DIA170922C002170002017-09-14 9:31AM EDT217.004.554.108.000.00-1053.71%
DIA170922C002175002017-09-19 2:55PM EDT217.506.165.956.800.00-1234.86%
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%
DIA170922C002200002017-09-20 12:42PM EDT220.003.833.754.20+0.21+5.80%115022.41%
DIA170922C002210002017-09-20 3:14PM EDT221.002.552.553.15-0.19-6.93%12987017.19%
DIA170922C002220002017-09-20 2:32PM EDT222.001.541.802.14-0.27-14.92%1661512.87%
DIA170922C002225002017-09-20 2:24PM EDT222.501.041.551.77-0.30-22.39%81,47913.28%
DIA170922C002230002017-09-20 3:36PM EDT223.000.930.941.25-0.05-5.10%4172110.40%
DIA170922C002240002017-09-20 3:50PM EDT224.000.400.420.50+0.02+5.26%3751,3268.08%
DIA170922C002250002017-09-20 4:01PM EDT225.000.180.060.18+0.08+80.00%1661,6258.45%
DIA170922C002260002017-09-20 3:20PM EDT226.000.030.000.07-0.01-25.00%43669.47%
DIA170922C002270002017-09-11 2:54PM EDT227.000.010.000.040.00-21811.23%
DIA170922C002275002017-09-20 12:47PM EDT227.500.020.000.03+0.01+100.00%10016012.01%
DIA170922C002280002017-09-15 2:52PM EDT228.000.030.010.03-0.02-40.00%2021313.28%
DIA170922C002290002017-09-18 3:35PM EDT229.000.010.000.030.00-202516.02%
DIA170922C002300002017-09-08 12:12PM EDT230.000.010.000.03-0.01-50.00%113218.56%
DIA170922C002325002017-08-17 1:59PM EDT232.500.010.000.030.00-2024.61%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170922P001700002017-08-25 11:47PM EDT170.000.060.000.050.00-6060140.63%
DIA170922P001750002017-08-29 1:14PM EDT175.000.030.000.050.00-2792126.56%
DIA170922P001800002017-08-17 3:38PM EDT180.000.160.100.180.00-2156141.21%
DIA170922P001850002017-08-22 9:30AM EDT185.000.130.040.090.00-27112.89%
DIA170922P001900002017-09-11 9:47AM EDT190.000.010.000.030.00-423082.81%
DIA170922P001950002017-09-07 12:08PM EDT195.000.070.030.100.00-12885.16%
DIA170922P001970002017-09-15 10:05AM EDT197.000.010.000.04-0.03-75.00%3468.75%
DIA170922P001975002017-08-24 3:50PM EDT197.500.200.100.190.00-16188.48%
DIA170922P001980002017-09-15 10:08AM EDT198.000.010.000.04-0.01-50.00%38466.41%
DIA170922P001985002017-09-15 9:39AM EDT198.500.020.000.04-0.11-84.62%52364.84%
DIA170922P001990002017-09-08 3:15PM EDT199.000.090.050.14-0.04-30.77%10678.52%
DIA170922P001995002017-09-15 9:41AM EDT199.500.020.000.05-0.08-80.00%21064.06%
DIA170922P002000002017-09-15 1:33PM EDT200.000.020.000.05-0.01-33.33%1014263.28%
DIA170922P002025002017-09-15 1:35PM EDT202.500.030.000.03-0.14-82.35%609453.91%
DIA170922P002050002017-09-15 2:50PM EDT205.000.040.010.05-0.02-33.33%1211751.95%
DIA170922P002075002017-09-14 1:58PM EDT207.500.070.000.060.00-96650.39%
DIA170922P002100002017-09-20 3:07PM EDT210.000.010.000.010.00-1211634.38%
DIA170922P002110002017-09-15 1:33PM EDT211.000.070.000.07-0.01-12.50%208641.80%
DIA170922P002120002017-09-18 9:30AM EDT212.000.040.000.030.00-17334.18%
DIA170922P002125002017-09-15 9:45AM EDT212.500.100.000.08-0.42-80.77%496938.48%
DIA170922P002130002017-09-18 12:46PM EDT213.000.040.000.030.00-54,57531.64%
DIA170922P002140002017-09-20 3:18PM EDT214.000.020.000.03-0.06-75.00%1164329.10%
DIA170922P002150002017-09-20 12:14PM EDT215.000.010.010.040.00-1938927.74%
DIA170922P002160002017-09-19 1:30PM EDT216.000.020.000.040.00-6123025.00%
DIA170922P002170002017-09-20 1:51PM EDT217.000.020.000.04-0.01-33.33%141822.27%
DIA170922P002175002017-09-18 4:12PM EDT217.500.040.010.030.00-126219.92%
DIA170922P002180002017-09-20 11:28AM EDT218.000.030.000.04-0.02-40.00%161,19519.53%
DIA170922P002190002017-09-19 3:09PM EDT219.000.060.010.050.00-1640317.48%
DIA170922P002200002017-09-20 3:05PM EDT220.000.030.020.06-0.06-66.67%4978315.14%
DIA170922P002210002017-09-20 3:53PM EDT221.000.040.010.08-0.07-63.64%54192712.84%
DIA170922P002220002017-09-20 3:59PM EDT222.000.100.050.14-0.08-44.44%4662,09211.18%
DIA170922P002225002017-09-20 3:50PM EDT222.500.170.100.19-0.07-29.17%62449010.30%
DIA170922P002230002017-09-20 3:57PM EDT223.000.230.140.27-0.15-39.47%5929179.52%
DIA170922P002240002017-09-20 3:57PM EDT224.000.550.410.55-0.25-31.25%4068497.76%
DIA170922P002250002017-09-20 3:24PM EDT225.001.500.991.55-0.23-13.29%11717213.84%
DIA170922P002260002017-09-20 3:50PM EDT226.002.251.902.61-0.70-23.73%151419.97%
DIA170922P002270002017-09-15 11:56PM EDT227.004.552.456.400.00-5070.70%