U.S. Markets close in 4 hrs 46 mins

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSE Arca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
217.940+1.200 (+0.554%)
As of 11:14AM EDT. Market open.
People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170825C001925002017-08-22 10:51AM EDT192.5025.1825.4025.750.00-1161.52%
DIA170825C001980002017-07-28 11:55PM EDT198.0018.2820.0520.800.00-101064.31%
DIA170825C002000002017-08-04 12:40PM EDT200.0020.5220.3020.95+1.36+7.10%13102.44%
DIA170825C002050002017-08-21 11:03AM EDT205.0011.2013.0013.250.00-1240.87%
DIA170825C002075002017-07-28 11:55PM EDT207.508.0610.5011.500.00-4450.29%
DIA170825C002100002017-08-21 12:58PM EDT210.006.758.008.250.00-16928.08%
DIA170825C002125002017-08-21 10:52AM EDT212.504.115.505.800.00-99122.36%
DIA170825C002150002017-08-22 10:01AM EDT215.003.103.153.35+0.82+35.96%11030415.72%
DIA170825C002175002017-08-22 10:55AM EDT217.501.141.121.16+0.49+75.38%3581,69610.16%
DIA170825C002200002017-08-22 10:48AM EDT220.000.090.090.10+0.03+50.00%1731,4567.57%
DIA170825C002225002017-08-21 12:19PM EDT222.500.020.000.030.00-2753210.65%
DIA170825C002250002017-08-17 3:40PM EDT225.000.010.020.030.00-1378515.24%
DIA170825C002275002017-08-17 11:53AM EDT227.500.010.000.020.00-13118.36%
DIA170825C002300002017-07-07 11:55PM EDT230.000.040.000.040.00-1024.81%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170825P001750002017-08-17 3:33PM EDT175.000.010.000.040.00-1012378.91%
DIA170825P001850002017-08-11 5:06PM EDT185.000.060.030.120.00-5571.48%
DIA170825P001875002017-08-04 11:56PM EDT187.500.050.000.070.00-22060.16%
DIA170825P001900002017-08-11 2:03PM EDT190.000.090.050.15-0.03-25.00%1226563.87%
DIA170825P001950002017-08-17 9:38AM EDT195.000.020.000.070.00-44650.59%
DIA170825P001960002017-08-17 9:38AM EDT196.000.020.000.070.00-31548.44%
DIA170825P001965002017-08-16 9:40AM EDT196.500.030.000.080.00-36548.44%
DIA170825P001970002017-08-17 9:42AM EDT197.000.020.000.080.00-61147.46%
DIA170825P001975002017-07-17 11:18AM EDT197.500.290.180.260.00-3055.37%
DIA170825P001980002017-08-21 12:41PM EDT198.000.010.000.030.00-37839.45%
DIA170825P001985002017-08-11 5:06PM EDT198.500.060.110.240.00-363650.78%
DIA170825P001990002017-08-18 11:57PM EDT199.000.030.000.080.00-242443.36%
DIA170825P001995002017-08-15 9:44AM EDT199.500.050.010.090.00-4243.16%
DIA170825P002000002017-08-14 3:09PM EDT200.000.090.010.090.00-209642.19%
DIA170825P002025002017-08-18 12:37PM EDT202.500.070.020.10-0.27-79.41%158337.60%
DIA170825P002050002017-08-21 10:50AM EDT205.000.050.000.030.00-412626.76%
DIA170825P002075002017-08-21 12:41PM EDT207.500.040.010.030.00-4613322.07%
DIA170825P002100002017-08-22 9:59AM EDT210.000.020.020.03-0.05-71.43%982,09517.38%
DIA170825P002125002017-08-22 10:48AM EDT212.500.040.020.05-0.16-80.00%931,03813.77%
DIA170825P002150002017-08-22 10:56AM EDT215.000.120.100.15-0.33-73.33%1231,82511.08%
DIA170825P002175002017-08-22 10:56AM EDT217.500.500.480.52-0.74-59.68%2371,8307.91%
DIA170825P002200002017-08-22 10:51AM EDT220.001.981.902.04-1.12-36.13%5011,2050.00%
DIA170825P002225002017-08-21 10:56AM EDT222.506.234.304.550.00-42080.00%
DIA170825P002250002017-08-22 10:18AM EDT225.006.996.807.10-2.06-22.76%25116.02%
DIA170825P002275002017-08-18 11:57PM EDT227.508.108.9013.000.00-323250.59%