U.S. Markets close in 2 hrs.

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSE Arca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
218.07-0.62 (-0.28%)
As of 2:00PM EDT. Market open.
People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170825C001925002017-08-23 1:28PM EDT192.5025.1824.9027.450.00-1195.90%
DIA170825C001950002017-08-23 1:28PM EDT195.0023.0522.3524.900.00-2186.33%
DIA170825C001960002017-08-23 1:28PM EDT196.0022.1021.6023.550.00-2081.40%
DIA170825C001975002017-08-23 1:28PM EDT197.5020.4520.2022.000.00-2077.73%
DIA170825C001980002017-07-28 11:55PM EDT198.0018.2820.0520.800.00-101069.43%
DIA170825C001990002017-08-23 1:28PM EDT199.0019.0218.9519.450.00-2154.59%
DIA170825C002000002017-08-22 1:08PM EDT200.0018.4117.9518.450.00-2052.15%
DIA170825C002025002017-08-23 1:28PM EDT202.5015.9615.4515.800.00-2051.27%
DIA170825C002050002017-08-23 12:49PM EDT205.0013.1913.0013.30-0.18-1.35%2244.43%
DIA170825C002075002017-07-28 11:55PM EDT207.508.0610.5011.500.00-4455.86%
DIA170825C002100002017-08-23 1:05PM EDT210.008.287.958.40+1.53+22.67%1933.35%
DIA170825C002125002017-08-22 11:04AM EDT212.505.635.505.750.00-19021.49%
DIA170825C002150002017-08-23 1:16PM EDT215.003.213.103.30-0.54-14.40%3452815.09%
DIA170825C002175002017-08-23 1:20PM EDT217.501.000.931.00-0.45-31.03%2371,7778.59%
DIA170825C002200002017-08-23 1:16PM EDT220.000.030.020.07-0.09-75.00%1021,5697.52%
DIA170825C002225002017-08-21 12:19PM EDT222.500.020.000.030.00-2753211.91%
DIA170825C002250002017-08-17 3:40PM EDT225.000.010.020.030.00-1378517.38%
DIA170825C002275002017-08-17 11:53AM EDT227.500.010.000.020.00-13121.09%
DIA170825C002300002017-07-07 11:55PM EDT230.000.040.000.040.00-1028.32%
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 EDT185.000.060.030.120.00-5582.81%
DIA170825P001875002017-08-04 11:56PM EDT187.500.050.000.070.00-22069.53%
DIA170825P001900002017-08-11 2:03PM EDT190.000.090.050.15-0.03-25.00%1226574.02%
DIA170825P001950002017-08-17 9:38AM EDT195.000.020.000.070.00-44653.13%
DIA170825P001960002017-08-17 9:38AM EDT196.000.020.000.070.00-31551.17%
DIA170825P001965002017-08-16 9:40AM EDT196.500.030.000.080.00-36550.98%
DIA170825P001970002017-08-17 9:42AM EDT197.000.020.000.080.00-61150.00%
DIA170825P001975002017-07-17 11:18AM EDT197.500.290.180.260.00-3064.26%
DIA170825P001980002017-08-21 12:41PM EDT198.000.010.000.030.00-37846.09%
DIA170825P001985002017-08-11 5:06PM EDT198.500.060.110.240.00-363658.89%
DIA170825P001990002017-08-18 11:57PM EDT199.000.030.000.080.00-242450.39%
DIA170825P001995002017-08-15 9:44AM EDT199.500.050.010.090.00-4250.20%
DIA170825P002000002017-08-14 3:09PM EDT200.000.090.010.090.00-209649.02%
DIA170825P002025002017-08-18 12:37PM EDT202.500.070.020.10-0.27-79.41%158343.75%
DIA170825P002050002017-08-21 10:50AM EDT205.000.050.000.030.00-412631.25%
DIA170825P002075002017-08-21 12:41PM EDT207.500.040.000.030.00-4613325.78%
DIA170825P002100002017-08-23 9:37AM EDT210.000.010.000.03-0.02-66.67%42,11120.31%
DIA170825P002125002017-08-23 10:11AM EDT212.500.040.010.04+0.01+33.33%1011,04015.63%
DIA170825P002150002017-08-23 1:03PM EDT215.000.040.040.09-0.01-20.00%2471,84011.48%
DIA170825P002175002017-08-23 1:36PM EDT217.500.380.350.39+0.14+58.33%5402,2988.06%
DIA170825P002200002017-08-23 1:25PM EDT220.001.881.882.03+0.58+44.62%2591,4528.35%
DIA170825P002225002017-08-22 3:57PM EDT222.503.684.104.550.00-820015.97%
DIA170825P002250002017-08-22 2:23PM EDT225.006.466.757.000.00-35120.12%
DIA170825P002275002017-08-18 11:57PM EDT227.508.108.9013.000.00-323260.13%