U.S. Markets open in 9 hrs 5 mins

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
220.49+0.33 (+0.15%)
At close: 4:00PM EDT
People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170818C001600002017-08-04 9:49AM EDT160.0060.5558.4062.60+6.35+11.72%33146.88%
DIA170818C001650002017-07-21 9:43AM EDT165.0050.1548.2052.15-1.83-3.52%1992230.00%
DIA170818C001750002017-07-28 11:55PM EDT175.0041.1041.2544.850.00-1153040.00%
DIA170818C001780002017-07-28 11:55PM EDT178.0038.4938.5541.050.00-1620.00%
DIA170818C001790002017-07-28 11:55PM EDT179.0037.5337.5539.950.00-2350.00%
DIA170818C001800002017-07-28 9:51AM EDT180.0037.9936.2039.95+1.75+4.83%390.00%
DIA170818C001810002017-07-28 11:55PM EDT181.0038.0135.7038.950.00-600.00%
DIA170818C001820002017-08-15 10:59AM EDT182.0038.5737.2540.350.00-11144.43%
DIA170818C001830002017-08-15 11:00AM EDT183.0037.5436.3039.350.00-26142.97%
DIA170818C001840002017-08-15 11:03AM EDT184.0036.5735.0038.700.00-20141.41%
DIA170818C001850002017-08-15 11:04AM EDT185.0035.5634.0037.300.00-235119.73%
DIA170818C001860002017-08-16 1:31PM EDT186.0035.0233.1535.90+0.60+1.74%1194.53%
DIA170818C001870002017-08-16 1:32PM EDT187.0033.7331.7534.85+1.66+5.18%22178.32%
DIA170818C001880002017-08-16 1:33PM EDT188.0032.6031.1034.60+0.24+0.74%28127.44%
DIA170818C001890002017-08-16 1:34PM EDT189.0031.6830.1032.95+1.60+5.32%2586.72%
DIA170818C001900002017-08-16 1:35PM EDT190.0030.6429.1031.05+1.58+5.44%24132.23%
DIA170818C001910002017-08-16 1:36PM EDT191.0029.7327.8530.85+1.52+5.39%20161.08%
DIA170818C001920002017-08-16 1:36PM EDT192.0028.6227.0529.15+0.34+1.20%10129.69%
DIA170818C001930002017-08-10 3:54PM EDT193.0026.2425.2526.300.00-580.00%
DIA170818C001940002017-08-16 12:40PM EDT194.0026.9724.5527.85+1.79+7.11%29148.14%
DIA170818C001950002017-07-31 3:11PM EDT195.0024.0722.0026.05+2.85+13.43%41113.67%
DIA170818C001960002017-08-04 1:26PM EDT196.0024.9223.0026.75+1.98+8.63%27101.07%
DIA170818C001970002017-08-04 1:26PM EDT197.0023.7522.0024.30+2.38+11.14%49116.60%
DIA170818C001980002017-08-04 12:09PM EDT198.0023.6121.8023.40+5.06+27.28%4274.22%
DIA170818C001990002017-08-10 10:54AM EDT199.0020.5519.4020.250.00-970.00%
DIA170818C002000002017-08-16 3:25PM EDT200.0020.5920.2520.85+0.49+2.44%4323862.31%
DIA170818C002010002017-08-14 10:40AM EDT201.0019.4418.1020.400.00-1713104.20%
DIA170818C002020002017-08-16 10:58AM EDT202.0019.0417.0019.85-0.08-0.42%2643113.48%
DIA170818C002030002017-08-04 12:14PM EDT203.0017.6317.2517.95+3.95+28.87%435359.57%
DIA170818C002040002017-08-15 9:54AM EDT204.0016.2516.1516.850.00-726271.78%
DIA170818C002050002017-08-16 12:22PM EDT205.0016.0015.2515.90+1.92+13.64%2127951.37%
DIA170818C002060002017-08-16 9:30AM EDT206.0014.7613.1016.40-0.97-6.17%34260.06%
DIA170818C002070002017-08-16 11:14AM EDT207.0014.0112.0514.85+0.78+5.90%6210191.26%
DIA170818C002080002017-08-10 3:49PM EDT208.0011.0010.7011.200.00-1680.00%
DIA170818C002090002017-08-16 12:29PM EDT209.0012.0811.1511.85+0.98+8.83%13819154.00%
DIA170818C002100002017-08-16 11:57AM EDT210.0010.9510.2510.90+0.62+6.00%5529052.15%
DIA170818C002110002017-08-16 11:18AM EDT211.009.879.259.90+0.62+6.70%1044948.44%
DIA170818C002120002017-08-16 2:47PM EDT212.008.478.258.90+0.36+4.44%3279244.63%
DIA170818C002125002017-08-14 12:21PM EDT212.507.875.959.650.00-4571.83%
DIA170818C002130002017-08-16 12:52PM EDT213.008.157.257.85+0.95+13.19%4633939.21%
DIA170818C002140002017-08-16 2:51PM EDT214.006.606.256.90+0.40+6.45%9747736.82%
DIA170818C002150002017-08-16 3:50PM EDT215.005.505.255.90+0.22+4.17%1673,70432.81%
DIA170818C002160002017-08-16 2:43PM EDT216.004.464.404.70+0.51+12.91%281,95023.15%
DIA170818C002170002017-08-16 2:47PM EDT217.003.463.403.70+0.20+6.13%881,11419.39%
DIA170818C002175002017-08-16 2:30PM EDT217.503.022.933.20+0.37+13.96%61,69617.43%
DIA170818C002180002017-08-16 2:31PM EDT218.002.372.442.70-0.05-2.07%622,28815.38%
DIA170818C002190002017-08-16 3:44PM EDT219.001.621.511.72+0.12+8.00%1122,28811.57%
DIA170818C002200002017-08-16 3:59PM EDT220.000.630.690.80-0.09-12.50%6722,7997.96%
DIA170818C002210002017-08-16 3:51PM EDT221.000.150.100.22-0.06-28.57%6501,9916.54%
DIA170818C002220002017-08-16 2:24PM EDT222.000.020.000.07-0.02-50.00%2177,9457.67%
DIA170818C002225002017-08-16 1:31PM EDT222.500.020.000.05+0.01+100.00%155148.64%
DIA170818C002230002017-08-16 2:01PM EDT223.000.020.000.01-0.01-33.33%38657.62%
DIA170818C002240002017-08-16 1:26PM EDT224.000.010.000.030.00-707,35912.01%
DIA170818C002250002017-08-16 1:55PM EDT225.000.010.000.020.00-101,32413.67%
DIA170818C002275002017-08-11 9:34AM EDT227.500.010.000.020.00-11819.92%
DIA170818C002300002017-08-02 11:20AM EDT230.000.020.000.030.00-1010027.34%
DIA170818C002325002017-08-07 10:32AM EDT232.500.010.000.02-0.01-50.00%20231.25%
DIA170818C002350002017-08-07 12:07PM EDT235.000.020.000.02-0.01-33.33%205036.72%
DIA170818C002400002017-06-13 9:32AM EDT240.000.020.000.030.00-103049.61%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170818P001400002017-06-22 5:57PM EDT140.000.020.000.050.00-512221.88%
DIA170818P001450002017-06-05 12:29PM EDT145.000.030.000.120.00-2575226.56%
DIA170818P001500002017-06-15 11:39AM EDT150.000.030.000.080.00-25225200.00%
DIA170818P001550002017-08-09 10:02AM EDT155.000.010.000.030.00-5250167.19%
DIA170818P001600002017-07-12 1:56PM EDT160.000.050.000.040.00-3170157.81%
DIA170818P001610002017-06-22 5:57PM EDT161.000.070.030.090.00-55174.61%
DIA170818P001650002017-07-21 11:47PM EDT165.000.050.000.030.00-33140.63%
DIA170818P001660002017-08-09 3:36PM EDT166.000.010.000.040.00-82140.63%
DIA170818P001670002017-07-31 10:16AM EDT167.000.020.000.030.00-1730134.38%
DIA170818P001690002017-06-30 11:53PM EDT169.000.160.050.130.00-11158.20%
DIA170818P001700002017-08-07 9:42AM EDT170.000.010.000.03-0.05-83.33%33126.56%
DIA170818P001710002017-08-10 3:54PM EDT171.000.030.000.040.00-55128.13%
DIA170818P001720002017-08-02 10:34AM EDT172.000.010.000.010.00-426109.38%
DIA170818P001730002017-07-20 3:07PM EDT173.000.030.000.040.00-811121.88%
DIA170818P001740002017-08-10 3:48PM EDT174.000.010.000.040.00-55119.53%
DIA170818P001750002017-07-24 1:13PM EDT175.000.020.000.060.00-12107121.88%
DIA170818P001760002017-07-12 10:54AM EDT176.000.080.020.090.00-1015128.13%
DIA170818P001770002017-08-10 12:47PM EDT177.000.020.000.050.00-3145114.06%
DIA170818P001780002017-07-28 11:56PM EDT178.000.030.000.070.00-88116.41%
DIA170818P001790002017-06-30 11:53PM EDT179.000.200.130.210.00-55140.04%
DIA170818P001800002017-08-11 2:21PM EDT180.000.020.000.050.00-6153106.25%
DIA170818P001820002017-07-18 9:47AM EDT182.000.080.010.080.00-34108.59%
DIA170818P001830002017-08-10 10:54AM EDT183.000.010.000.070.00-57102.34%
DIA170818P001840002017-08-10 10:59AM EDT184.000.020.000.070.00-51599.61%
DIA170818P001850002017-08-09 10:02AM EDT185.000.040.000.070.00-51796.88%
DIA170818P001860002017-08-10 11:11AM EDT186.000.030.000.060.00-102892.97%
DIA170818P001870002017-08-10 10:25AM EDT187.000.010.000.070.00-46491.80%
DIA170818P001875002017-08-03 4:26PM EDT187.500.030.000.050.00-44086.72%
DIA170818P001880002017-08-03 1:02PM EDT188.000.030.000.06-0.36-92.31%123387.50%
DIA170818P001890002017-08-10 1:14PM EDT189.000.050.000.080.00-1013987.89%
DIA170818P001900002017-08-10 1:21PM EDT190.000.050.000.080.00-9224285.16%
DIA170818P001910002017-08-10 10:54AM EDT191.000.050.000.090.00-242883.98%
DIA170818P001920002017-08-09 3:36PM EDT192.000.030.000.090.00-863481.25%
DIA170818P001925002017-07-28 11:56PM EDT192.500.100.060.120.00-20020087.89%
DIA170818P001930002017-08-10 3:54PM EDT193.000.030.000.100.00-61,63079.69%
DIA170818P001940002017-08-10 3:48PM EDT194.000.110.000.100.00-512376.95%
DIA170818P001950002017-08-11 1:12PM EDT195.000.050.020.11+0.02+66.67%418276.95%
DIA170818P001960002017-08-16 2:33PM EDT196.000.010.000.03-0.06-85.71%48561.72%
DIA170818P001965002017-08-03 4:26PM EDT196.500.070.030.100.00-5572.66%
DIA170818P001970002017-08-10 1:22PM EDT197.000.070.020.120.00-17072.27%
DIA170818P001975002017-08-03 4:26PM EDT197.500.060.040.110.00-68071.48%
DIA170818P001980002017-08-08 11:12AM EDT198.000.010.020.130.00-222769.92%
DIA170818P001990002017-08-10 12:59PM EDT199.000.090.020.140.00-1517167.97%
DIA170818P001995002017-08-11 5:06PM EDT199.500.080.040.140.00-14067.58%
DIA170818P002000002017-08-16 11:14AM EDT200.000.010.000.030.00-1042652.34%
DIA170818P002010002017-08-15 11:53AM EDT201.000.020.000.030.00-117050.00%
DIA170818P002020002017-08-16 9:45AM EDT202.000.010.000.030.00-3028451.56%
DIA170818P002025002017-07-28 11:56PM EDT202.500.210.150.210.00-707066.70%
DIA170818P002030002017-08-11 12:10PM EDT203.000.110.050.18-0.06-35.29%315959.96%
DIA170818P002040002017-08-15 11:26AM EDT204.000.020.000.030.00-518946.48%
DIA170818P002050002017-08-16 3:48PM EDT205.000.020.000.030.00-141,03243.75%
DIA170818P002060002017-08-16 1:12PM EDT206.000.010.000.03-0.01-50.00%1076741.41%
DIA170818P002070002017-08-16 3:49PM EDT207.000.030.000.030.00-340338.67%
DIA170818P002075002017-08-16 1:31PM EDT207.500.010.000.04-0.24-96.00%22239.06%
DIA170818P002080002017-08-16 3:58PM EDT208.000.020.000.03-0.05-71.43%162,22736.33%
DIA170818P002090002017-08-16 3:59PM EDT209.000.020.010.03-0.03-60.00%2689133.59%
DIA170818P002100002017-08-16 1:08PM EDT210.000.010.010.03-0.03-75.00%411,35731.06%
DIA170818P002110002017-08-15 3:09PM EDT211.000.040.000.040.00-134,44429.69%
DIA170818P002120002017-08-16 2:19PM EDT212.000.020.000.04-0.02-50.00%2758,69926.95%
DIA170818P002125002017-08-16 3:12PM EDT212.500.010.000.04-0.10-90.91%3028025.59%
DIA170818P002130002017-08-16 1:31PM EDT213.000.030.010.04-0.04-57.14%621,10024.22%
DIA170818P002140002017-08-16 3:08PM EDT214.000.010.010.05-0.07-87.50%389,02222.27%
DIA170818P002150002017-08-16 2:36PM EDT215.000.020.000.06-0.08-80.00%1722,72420.12%
DIA170818P002160002017-08-16 1:23PM EDT216.000.070.050.10-0.05-41.67%571,93319.14%
DIA170818P002170002017-08-16 10:29AM EDT217.000.100.030.13-0.12-54.55%81,32816.85%
DIA170818P002175002017-08-16 3:27PM EDT217.500.100.050.16-0.19-65.52%1221,08416.02%
DIA170818P002180002017-08-16 3:53PM EDT218.000.150.070.19-0.16-51.61%6192,17214.89%
DIA170818P002190002017-08-16 3:58PM EDT219.000.300.190.31-0.13-30.23%2411,96113.18%
DIA170818P002200002017-08-16 4:01PM EDT220.000.550.470.61-0.29-34.52%1,5732,85012.79%
DIA170818P002210002017-08-16 3:52PM EDT221.001.200.951.22-0.16-11.76%3621,79314.45%
DIA170818P002220002017-08-16 3:54PM EDT222.002.101.812.15-0.46-17.97%11147219.19%
DIA170818P002225002017-08-16 3:45PM EDT222.502.502.252.70-0.50-16.67%46822.68%
DIA170818P002230002017-08-16 9:30AM EDT223.002.912.723.25-0.49-14.41%206226.12%
DIA170818P002240002017-08-08 3:43PM EDT224.003.804.706.450.00-2454.05%
DIA170818P002250002017-08-16 3:57PM EDT225.005.054.705.30-0.37-6.83%111736.50%
DIA170818P002300002017-08-01 2:47PM EDT230.0011.009.5011.450.00-2261.18%