Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
341.74+2.37 (+0.70%)
At close: 04:00PM EDT
341.80 +0.06 (+0.02%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA220819C001600002022-07-20 12:19PM EDT160.00159.20179.35184.000.00--0511.23%
DIA220819C001700002022-07-19 3:30PM EDT170.00148.00169.35174.000.00--0475.29%
DIA220819C001800002022-07-27 10:55AM EDT180.00139.00159.55164.000.00--0247.66%
DIA220819C002000002022-07-29 10:02AM EDT200.00126.73140.30144.000.00-35279.49%
DIA220819C002050002022-07-18 12:08PM EDT205.00109.65135.85138.950.00--1288.48%
DIA220819C002100002022-07-18 3:35PM EDT210.00101.30130.10133.950.00--51243.75%
DIA220819C002200002022-07-01 2:12PM EDT220.0088.80106.40111.000.00-110.00%
DIA220819C002250002022-07-18 10:37AM EDT225.0089.95115.30118.650.00-34207.03%
DIA220819C002300002022-08-16 10:32AM EDT230.00109.80110.95113.35+23.80+27.67%817213.87%
DIA220819C002400002022-08-16 10:30AM EDT240.00100.10100.85103.15+26.45+35.91%89180.86%
DIA220819C002450002022-08-02 3:18PM EDT245.0079.7095.9098.850.00-12197.46%
DIA220819C002500002022-08-03 10:26AM EDT250.0075.7790.3093.450.00-11148.44%
DIA220819C002650002022-05-26 11:00AM EDT265.0062.3149.0053.500.00-230.00%
DIA220819C002700002022-08-15 9:45AM EDT270.0067.2070.4573.150.00-269104.30%
DIA220819C002750002022-07-14 3:13PM EDT275.0032.8060.2064.700.00-611460.00%
DIA220819C002800002022-08-12 9:36AM EDT280.0054.8660.8563.350.00-1127115.72%
DIA220819C002850002022-08-10 3:07PM EDT285.0047.1955.4558.350.00-17894.14%
DIA220819C002900002022-08-15 10:46AM EDT290.0047.6050.8053.300.00-212895.80%
DIA220819C002930002022-08-03 1:04PM EDT293.0035.6047.8550.650.00-34299.32%
DIA220819C002950002022-08-15 9:56AM EDT295.0042.9045.8548.150.00-731284.77%
DIA220819C002960002022-07-26 11:29AM EDT296.0023.5045.1547.100.00-10811189.06%
DIA220819C002970002022-08-10 10:17AM EDT297.0036.0543.7046.200.00-13978.61%
DIA220819C002980002022-08-05 11:36AM EDT298.0028.2942.3045.650.00-16578.52%
DIA220819C002990002022-07-25 11:12AM EDT299.0022.1541.3544.750.00-61580.57%
DIA220819C003000002022-08-12 9:36AM EDT300.0034.8740.0043.250.00-1610111.52%
DIA220819C003010002022-08-10 10:18AM EDT301.0032.1139.3042.350.00-15963.09%
DIA220819C003020002022-07-27 2:31PM EDT302.0018.4539.2041.050.00-1110378.61%
DIA220819C003030002022-08-10 10:20AM EDT303.0029.9837.7040.200.00-29269.04%
DIA220819C003040002022-08-12 3:02PM EDT304.0032.8536.5538.950.00-510197.05%
DIA220819C003050002022-08-16 4:10PM EDT305.0037.0035.0039.00+2.45+7.09%393268.26%
DIA220819C003060002022-08-10 10:25AM EDT306.0026.8635.1536.850.00-118966.65%
DIA220819C003070002022-07-28 10:08AM EDT307.0015.5534.0536.200.00-199169.97%
DIA220819C003075002022-07-28 9:51AM EDT307.5015.6033.0536.350.00--471.63%
DIA220819C003080002022-08-02 3:18PM EDT308.0017.8032.8035.100.00-113461.04%
DIA220819C003090002022-08-15 9:37AM EDT309.0028.1531.6034.250.00-112758.20%
DIA220819C003100002022-08-15 3:37PM EDT310.0029.5730.2532.900.00-211,06283.67%
DIA220819C003110002022-08-16 4:10PM EDT311.0030.9529.7032.20+9.48+44.15%11856.25%
DIA220819C003120002022-08-15 12:02PM EDT312.0027.2728.0032.000.00-18656.79%
DIA220819C003125002022-08-12 1:11PM EDT312.5024.0428.3530.750.00-11657.86%
DIA220819C003130002022-08-16 10:05AM EDT313.0026.9226.5030.75+13.48+100.30%114991.41%
DIA220819C003140002022-08-12 3:08PM EDT314.0023.2126.7029.000.00-313277.20%
DIA220819C003150002022-08-16 2:22PM EDT315.0028.0525.7027.90+3.32+13.42%2596373.32%
DIA220819C003160002022-08-16 2:41PM EDT316.0025.9023.9028.00+5.90+29.50%2013287.99%
DIA220819C003170002022-08-16 10:46AM EDT317.0023.1024.1525.75+2.84+14.02%123666.48%
DIA220819C003175002022-08-04 10:20AM EDT317.5011.4323.2526.250.00-19655.03%
DIA220819C003180002022-08-16 4:10PM EDT318.0024.0223.2024.85+4.67+24.13%628066.19%
DIA220819C003190002022-08-15 2:44PM EDT319.0020.5122.0523.850.00-131864.11%
DIA220819C003200002022-08-16 3:15PM EDT320.0021.3221.0522.70+1.77+9.05%534,32059.42%
DIA220819C003210002022-08-11 12:44PM EDT321.0014.4520.0521.750.00-511758.25%
DIA220819C003220002022-08-12 12:40PM EDT322.0014.4518.9521.100.00-227161.60%
DIA220819C003225002022-08-16 12:51PM EDT322.5019.3418.1520.90+5.18+36.58%211364.70%
DIA220819C003230002022-08-16 2:20PM EDT323.0020.0217.0020.90+3.41+20.53%413470.00%
DIA220819C003240002022-08-16 9:59AM EDT324.0016.0017.0019.95+2.64+19.76%215668.16%
DIA220819C003250002022-08-16 4:00PM EDT325.0016.7916.3018.80+2.16+14.76%281,30063.92%
DIA220819C003260002022-08-16 10:27AM EDT326.0014.3215.2516.65+0.79+5.84%233646.17%
DIA220819C003270002022-08-16 4:10PM EDT327.0014.8513.9015.25+2.48+20.05%338637.31%
DIA220819C003275002022-08-16 10:51AM EDT327.5012.7013.4514.80+0.96+8.18%158137.26%
DIA220819C003280002022-08-16 2:33PM EDT328.0014.7513.1515.00+3.30+28.82%3052846.80%
DIA220819C003290002022-08-16 3:32PM EDT329.0012.8912.1013.40+2.19+20.47%1074335.99%
DIA220819C003300002022-08-16 3:49PM EDT330.0012.3511.3012.40+2.79+29.18%913,90833.94%
DIA220819C003310002022-08-16 4:10PM EDT331.0011.0510.3511.75+2.60+30.77%3849736.74%
DIA220819C003320002022-08-16 11:59AM EDT332.0010.159.3010.70+2.36+30.30%2134433.84%
DIA220819C003325002022-08-16 3:23PM EDT332.509.208.8510.00+2.20+31.43%624130.10%
DIA220819C003330002022-08-16 4:13PM EDT333.008.768.209.25+2.21+33.74%2927825.44%
DIA220819C003340002022-08-16 3:53PM EDT334.007.607.108.75+1.60+26.67%2223129.83%
DIA220819C003350002022-08-16 3:45PM EDT335.007.046.457.60+2.11+42.80%2001,67425.71%
DIA220819C003360002022-08-16 3:22PM EDT336.005.775.606.30+1.62+39.04%3145219.75%
DIA220819C003370002022-08-16 3:57PM EDT337.005.354.405.35+1.82+51.56%30172618.09%
DIA220819C003380002022-08-16 3:37PM EDT338.004.303.954.15+1.46+51.41%23944013.40%
DIA220819C003390002022-08-16 3:59PM EDT339.003.553.203.35+1.40+65.12%51967313.21%
DIA220819C003400002022-08-16 3:59PM EDT340.002.822.492.59+1.28+83.12%1,7801,45312.72%
DIA220819C003410002022-08-16 4:10PM EDT341.002.001.891.96+0.72+56.25%1,14133712.65%
DIA220819C003420002022-08-16 4:02PM EDT342.001.421.371.42+0.57+67.06%95864712.50%
DIA220819C003430002022-08-16 4:11PM EDT343.001.030.951.00+0.46+80.70%47728412.51%
DIA220819C003440002022-08-16 3:55PM EDT344.000.740.640.68+0.24+48.00%34510412.55%
DIA220819C003450002022-08-16 4:12PM EDT345.000.470.420.45+0.21+80.77%6171,12712.65%
DIA220819C003460002022-08-16 3:59PM EDT346.000.310.280.30+0.10+47.62%14811212.92%
DIA220819C003470002022-08-16 4:03PM EDT347.000.190.180.20+0.03+18.75%24212513.23%
DIA220819C003480002022-08-16 3:26PM EDT348.000.140.120.14+0.03+27.27%415713.77%
DIA220819C003490002022-08-16 11:57AM EDT349.000.110.080.10+0.02+22.22%5011614.36%
DIA220819C003500002022-08-16 3:54PM EDT350.000.070.060.07+0.01+16.67%8792714.84%
DIA220819C003510002022-08-16 12:46PM EDT351.000.040.040.05+0.04-710615.33%
DIA220819C003520002022-08-16 3:05PM EDT352.000.040.030.040.00-11516.11%
DIA220819C003530002022-08-16 4:00PM EDT353.000.030.010.030.00-14416.60%
DIA220819C003540002022-08-16 12:18PM EDT354.000.020.010.02-0.01-33.33%302516.99%
DIA220819C003550002022-08-16 3:43PM EDT355.000.020.000.020.00-352718.16%
DIA220819C003560002022-08-16 11:42AM EDT356.000.010.000.01+0.01-2017.58%
DIA220819C003570002022-08-16 12:46PM EDT357.000.010.000.01+0.01-6018.75%
DIA220819C003600002022-08-16 2:15PM EDT360.000.010.000.01-0.02-66.67%120721.88%
DIA220819C003650002022-08-12 9:30AM EDT365.000.040.000.010.00-1110927.34%
DIA220819C003700002022-08-08 12:17PM EDT370.000.010.000.010.00-119032.03%
DIA220819C003750002022-07-01 2:42PM EDT375.000.030.000.020.00-207739.84%
DIA220819C003800002022-06-30 1:04PM EDT380.000.060.000.020.00-603244.53%
DIA220819C003850002022-06-30 11:30AM EDT385.000.040.000.020.00-203149.61%
DIA220819C003900002022-06-30 12:22PM EDT390.000.040.000.020.00-203850.78%
DIA220819C003950002022-06-29 10:36AM EDT395.000.040.000.010.00-302851.56%
DIA220819C004000002022-06-29 11:41AM EDT400.000.030.000.010.00-421256.25%
DIA220819C004050002022-06-29 10:55AM EDT405.000.030.000.010.00-201259.38%
DIA220819C004100002022-06-29 11:58AM EDT410.000.020.000.010.00-401364.06%
DIA220819C004150002022-06-28 12:40PM EDT415.000.040.000.010.00-662268.75%
DIA220819C004200002022-06-29 1:06PM EDT420.000.030.000.010.00-201071.88%
DIA220819C004250002022-06-30 1:08PM EDT425.000.060.000.010.00-203875.00%
DIA220819C004300002022-06-30 12:57PM EDT430.000.060.000.010.00-283078.13%
DIA220819C004350002022-06-30 1:53PM EDT435.000.030.000.010.00-701082.81%
DIA220819C004400002022-06-30 11:46AM EDT440.000.020.000.010.00-82887.50%
DIA220819C004450002022-06-30 2:22PM EDT445.000.010.000.010.00-404190.63%
DIA220819C004500002022-07-05 3:40PM EDT450.000.010.000.080.00-224111.72%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA220819P001600002022-07-19 9:30AM EDT160.000.010.000.010.00-4134250.00%
DIA220819P001650002022-07-06 2:41PM EDT165.000.040.000.020.00-114250.00%
DIA220819P001700002022-07-20 10:32AM EDT170.000.010.000.010.00-25231.25%
DIA220819P001750002022-07-29 9:51AM EDT175.000.010.000.010.00-1066218.75%
DIA220819P001800002022-06-28 3:25PM EDT180.000.120.000.020.00-34221.88%
DIA220819P001850002022-07-26 2:55PM EDT185.000.040.000.010.00-245200.00%
DIA220819P001900002022-07-18 2:44PM EDT190.000.070.000.010.00-362193.75%
DIA220819P001950002022-07-29 9:51AM EDT195.000.010.000.010.00-1054187.50%
DIA220819P002000002022-08-01 12:58PM EDT200.000.010.000.010.00-1301,221178.13%
DIA220819P002050002022-07-21 2:27PM EDT205.000.050.000.010.00-35168.75%
DIA220819P002100002022-08-04 1:32PM EDT210.000.010.000.010.00-1037162.50%
DIA220819P002150002022-08-04 1:32PM EDT215.000.010.000.010.00-1037156.25%
DIA220819P002200002022-07-29 12:55PM EDT220.000.010.000.010.00-1163150.00%
DIA220819P002250002022-08-09 10:23AM EDT225.000.010.000.010.00-1356140.63%
DIA220819P002300002022-08-12 3:52PM EDT230.000.040.000.010.00-3495134.38%
DIA220819P002350002022-08-08 9:59AM EDT235.000.010.000.010.00-5527125.00%
DIA220819P002400002022-08-16 3:39PM EDT240.000.010.000.01-0.01-50.00%1317118.75%
DIA220819P002450002022-08-05 11:32AM EDT245.000.020.000.010.00-1341112.50%
DIA220819P002500002022-08-10 12:19PM EDT250.000.010.000.010.00-5425106.25%
DIA220819P002550002022-08-15 3:38PM EDT255.000.010.000.010.00-1460100.00%
DIA220819P002600002022-08-15 9:30AM EDT260.000.010.000.010.00-113,68693.75%
DIA220819P002650002022-08-16 12:30PM EDT265.000.010.000.010.00-21,69187.50%
DIA220819P002700002022-08-16 12:30PM EDT270.000.010.000.010.00-121,83281.25%
DIA220819P002750002022-08-16 12:07PM EDT275.000.010.000.010.00-101,38876.56%
DIA220819P002800002022-08-16 12:07PM EDT280.000.010.000.010.00-103,61370.31%
DIA220819P002820002022-08-11 12:02PM EDT282.000.020.000.010.00--4068.75%
DIA220819P002850002022-08-16 10:02AM EDT285.000.020.000.01+0.01+100.00%104,42365.63%
DIA220819P002860002022-08-10 9:49AM EDT286.000.020.000.010.00--1462.50%
DIA220819P002890002022-08-11 3:25PM EDT289.000.030.000.010.00--359.38%
DIA220819P002900002022-08-16 1:44PM EDT290.000.010.000.01-0.01-50.00%161,02759.38%
DIA220819P002910002022-08-15 10:16AM EDT291.000.010.000.010.00-1257.81%
DIA220819P002920002022-08-16 12:32PM EDT292.000.010.000.01-0.05-83.33%115256.25%
DIA220819P002930002022-08-15 3:08PM EDT293.000.020.000.010.00-219156.25%
DIA220819P002940002022-08-16 3:58PM EDT294.000.010.000.01-0.02-66.67%23054.69%
DIA220819P002950002022-08-16 12:18PM EDT295.000.010.000.01-0.01-50.00%261,11453.13%
DIA220819P002960002022-08-16 11:09AM EDT296.000.010.000.010.00-35051.56%
DIA220819P002970002022-08-16 11:27AM EDT297.000.010.000.020.00-19654.69%
DIA220819P002980002022-08-16 11:19AM EDT298.000.010.000.020.00-615553.13%
DIA220819P002990002022-08-16 11:18AM EDT299.000.010.000.02-0.02-66.67%611751.56%
DIA220819P003000002022-08-16 3:41PM EDT300.000.010.000.02-0.01-50.00%1092,50350.78%
DIA220819P003010002022-08-16 3:39PM EDT301.000.010.000.020.00-214853.13%
DIA220819P003020002022-08-08 10:56AM EDT302.000.120.000.020.00-25451.56%
DIA220819P003030002022-08-16 10:00AM EDT303.000.010.000.02-0.01-50.00%2721050.78%
DIA220819P003040002022-08-16 9:59AM EDT304.000.030.000.020.00-513649.22%
DIA220819P003050002022-08-16 1:52PM EDT305.000.020.010.02-0.01-33.33%1592,82148.05%
DIA220819P003060002022-08-16 1:43PM EDT306.000.010.010.02-0.02-66.67%11024846.88%
DIA220819P003070002022-08-16 10:23AM EDT307.000.020.010.02-0.01-33.33%2113245.70%
DIA220819P003075002022-08-16 9:47AM EDT307.500.030.010.02-0.03-50.00%161,70544.92%
DIA220819P003080002022-08-12 2:32PM EDT308.000.040.010.030.00-78846.48%
DIA220819P003090002022-08-16 10:51AM EDT309.000.020.010.03-0.03-60.00%419245.12%
DIA220819P003100002022-08-16 2:56PM EDT310.000.030.010.03-0.01-25.00%1002,68943.75%
DIA220819P003110002022-08-16 11:30AM EDT311.000.020.010.03-0.03-60.00%213842.58%
DIA220819P003120002022-08-16 11:51AM EDT312.000.020.010.03-0.03-60.00%336641.41%
DIA220819P003125002022-08-16 11:38AM EDT312.500.020.010.03-0.09-81.82%1424340.63%
DIA220819P003130002022-08-16 3:09PM EDT313.000.030.020.03-0.01-25.00%2032439.84%
DIA220819P003140002022-08-16 9:50AM EDT314.000.050.020.030.00-1043238.67%
DIA220819P003150002022-08-16 3:51PM EDT315.000.040.020.04-0.01-20.00%611,09638.67%
DIA220819P003160002022-08-16 11:27AM EDT316.000.020.020.04-0.03-60.00%868237.50%
DIA220819P003170002022-08-16 10:03AM EDT317.000.070.020.04+0.02+40.00%278536.13%
DIA220819P003175002022-08-16 2:22PM EDT317.500.030.020.04-0.02-40.00%57835.55%
DIA220819P003180002022-08-16 3:41PM EDT318.000.040.020.04-0.02-33.33%2266134.77%
DIA220819P003190002022-08-16 11:27AM EDT319.000.020.030.04-0.05-71.43%1925933.40%
DIA220819P003200002022-08-16 3:44PM EDT320.000.040.030.05-0.03-42.86%792,59933.20%
DIA220819P003210002022-08-16 3:39PM EDT321.000.060.030.05-0.05-45.45%4220431.84%
DIA220819P003220002022-08-16 3:41PM EDT322.000.050.040.05-0.05-50.00%2838230.37%
DIA220819P003225002022-08-16 3:02PM EDT322.500.070.040.06-0.05-41.67%214430.47%
DIA220819P003230002022-08-16 3:57PM EDT323.000.040.040.06-0.05-55.56%2145029.79%
DIA220819P003240002022-08-16 3:41PM EDT324.000.060.050.06-0.05-45.45%3736128.32%
DIA220819P003250002022-08-16 3:43PM EDT325.000.070.050.07-0.06-46.15%584,17527.64%
DIA220819P003260002022-08-16 3:41PM EDT326.000.070.060.07-0.06-46.15%4123326.17%
DIA220819P003270002022-08-16 3:00PM EDT327.000.080.070.08-0.08-50.00%5144925.29%
DIA220819P003275002022-08-16 12:49PM EDT327.500.050.070.09-0.12-70.59%8327825.10%
DIA220819P003280002022-08-16 3:57PM EDT328.000.080.070.09-0.11-57.89%2392,20624.32%
DIA220819P003290002022-08-16 3:31PM EDT329.000.100.090.10-0.13-56.52%18968423.24%
DIA220819P003300002022-08-16 3:56PM EDT330.000.110.110.12-0.16-59.26%8591,69222.46%
DIA220819P003310002022-08-16 4:05PM EDT331.000.130.130.15-0.22-62.86%7334621.83%
DIA220819P003320002022-08-16 3:43PM EDT332.000.160.160.18-0.27-62.79%11837521.00%
DIA220819P003325002022-08-16 3:59PM EDT332.500.160.180.20-0.35-68.63%3039120.66%
DIA220819P003330002022-08-16 3:31PM EDT333.000.220.210.23-0.30-57.69%15841620.44%
DIA220819P003340002022-08-16 3:51PM EDT334.000.230.270.29-0.50-68.49%36979419.78%
DIA220819P003350002022-08-16 3:44PM EDT335.000.340.360.38-0.60-63.83%5452,15419.36%
DIA220819P003360002022-08-16 3:52PM EDT336.000.390.480.50-0.79-66.95%25989218.97%
DIA220819P003370002022-08-16 3:57PM EDT337.000.570.630.66-0.94-62.25%62140318.68%
DIA220819P003380002022-08-16 4:14PM EDT338.000.840.830.85-1.05-55.56%1,57877218.24%
DIA220819P003390002022-08-16 4:01PM EDT339.001.031.101.15-1.30-55.79%1,40266618.36%
DIA220819P003400002022-08-16 3:59PM EDT340.001.311.451.50-1.54-54.04%77830718.36%
DIA220819P003410002022-08-16 4:02PM EDT341.001.821.881.93-1.53-45.67%2,4471718.48%
DIA220819P003420002022-08-16 4:12PM EDT342.002.372.392.46-1.73-42.20%5322418.82%
DIA220819P003430002022-08-16 4:02PM EDT343.003.093.003.10-1.63-34.53%1696219.53%
DIA220819P003440002022-08-16 3:52PM EDT344.003.403.703.85-1.95-36.45%246720.67%
DIA220819P003450002022-08-16 3:45PM EDT345.004.204.104.85-2.23-34.68%2339823.65%
DIA220819P003460002022-08-16 2:46PM EDT346.005.904.755.70-6.50-52.42%31325.07%
DIA220819P003470002022-08-16 2:28PM EDT347.005.155.406.75+5.15-21028.20%
DIA220819P003480002022-08-16 3:28PM EDT348.007.045.857.60-5.55-44.08%105129.25%
DIA220819P003500002022-08-16 3:55PM EDT350.008.838.0510.65-7.87-47.13%1612544.56%
DIA220819P003550002022-08-16 3:41PM EDT355.0013.8012.2515.35-6.50-32.02%23153.56%
DIA220819P003600002022-07-18 11:00AM EDT360.0045.5017.6520.450.00-1165.60%
DIA220819P003610002022-08-16 10:11AM EDT361.0021.6017.9021.50+21.60-5068.27%
DIA220819P003650002022-08-11 2:56PM EDT365.0031.7521.6025.400.00-2175.22%
DIA220819P003700002022-06-10 2:08PM EDT370.0055.0054.4058.500.00--0318.03%
DIA220819P003800002022-06-07 11:25AM EDT380.0051.0065.1068.550.00--0347.60%
DIA220819P003900002022-07-29 12:55PM EDT390.0062.6547.0050.550.00-1185.60%
DIA220819P004000002022-08-05 12:21PM EDT400.0073.7057.1060.450.00-191998.44%
DIA220819P004150002022-07-22 3:51PM EDT415.0096.5572.0575.600.00-41118.46%
DIA220819P004500002022-07-26 1:40PM EDT450.00131.35107.05110.600.00--1157.03%
Advertisement
Advertisement