U.S. Markets close in 4 hrs 53 mins
Stocks to Watch

Sempra outbids Buffett for Oncor, Fiat Chrysler soars on takeover talk, Nike gets downgraded

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
216.18-0.35 (-0.16%)
As of 11:06AM EDT. Market open.
People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170825C001980002017-07-28 11:55PM EDT198.0018.2820.0520.800.00-101086.72%
DIA170825C002000002017-08-04 12:40PM EDT200.0020.5220.3020.95+1.36+7.10%13109.57%
DIA170825C002050002017-08-17 10:40AM EDT205.0014.5411.5012.450.00-6150.73%
DIA170825C002075002017-07-28 11:55PM EDT207.508.0610.5011.500.00-4456.89%
DIA170825C002100002017-08-21 10:08AM EDT210.006.246.206.50-0.86-12.11%8321.24%
DIA170825C002125002017-08-21 10:34AM EDT212.503.923.954.15-1.46-27.14%89917.16%
DIA170825C002150002017-08-21 10:31AM EDT215.001.871.962.05-0.75-28.63%3914013.70%
DIA170825C002175002017-08-21 10:46AM EDT217.500.550.510.56-0.30-35.29%45580910.82%
DIA170825C002200002017-08-21 10:46AM EDT220.000.030.010.06-0.10-76.92%951,3819.47%
DIA170825C002225002017-08-21 10:21AM EDT222.500.010.000.01-0.02-66.67%1353710.74%
DIA170825C002250002017-08-17 3:40PM EDT225.000.010.020.030.00-1378516.50%
DIA170825C002275002017-08-17 11:53AM EDT227.500.010.000.020.00-13119.14%
DIA170825C002300002017-07-07 11:55PM EDT230.000.040.000.040.00-1025.00%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170825P001750002017-08-17 3:33PM EDT175.000.010.000.040.00-1012368.36%
DIA170825P001850002017-08-11 5:06PM EDT185.000.060.030.120.00-5561.13%
DIA170825P001875002017-08-04 11:56PM EDT187.500.050.000.070.00-22051.17%
DIA170825P001900002017-08-11 2:03PM EDT190.000.090.050.15-0.03-25.00%1226554.30%
DIA170825P001950002017-08-17 9:38AM EDT195.000.020.000.070.00-44642.38%
DIA170825P001960002017-08-17 9:38AM EDT196.000.020.000.070.00-31540.63%
DIA170825P001965002017-08-16 9:40AM EDT196.500.030.000.080.00-36540.43%
DIA170825P001970002017-08-17 9:42AM EDT197.000.020.000.080.00-61139.65%
DIA170825P001975002017-07-17 11:18AM EDT197.500.290.180.260.00-3047.85%
DIA170825P001980002017-08-18 9:50AM EDT198.000.080.000.08+0.02+33.33%208037.70%
DIA170825P001985002017-08-11 5:06PM EDT198.500.060.110.240.00-363644.92%
DIA170825P001990002017-08-18 11:57PM EDT199.000.030.000.080.00-242435.94%
DIA170825P001995002017-08-15 9:44AM EDT199.500.050.010.090.00-4235.65%
DIA170825P002000002017-08-14 3:09PM EDT200.000.090.010.090.00-209634.77%
DIA170825P002025002017-08-18 12:37PM EDT202.500.070.020.10-0.27-79.41%158330.57%
DIA170825P002050002017-08-21 10:50AM EDT205.000.050.050.12-0.09-64.29%411026.66%
DIA170825P002075002017-08-21 10:23AM EDT207.500.080.040.09-0.04-33.33%4213620.41%
DIA170825P002100002017-08-21 10:44AM EDT210.000.130.110.17-0.08-38.10%2161,91717.92%
DIA170825P002125002017-08-21 10:35AM EDT212.500.370.270.36-0.07-15.91%56146015.53%
DIA170825P002150002017-08-21 10:50AM EDT215.000.770.750.79-0.01-1.28%4991,10012.87%
DIA170825P002175002017-08-21 10:46AM EDT217.501.751.701.88+0.08+4.79%1,2191,84910.84%
DIA170825P002200002017-08-21 10:42AM EDT220.003.763.653.90+0.29+8.36%1851,26510.16%
DIA170825P002225002017-08-21 10:43AM EDT222.505.556.206.75-0.15-2.63%325823.05%
DIA170825P002250002017-08-21 10:02AM EDT225.009.058.009.90+1.30+16.77%115339.36%
DIA170825P002275002017-08-18 11:57PM EDT227.508.108.9013.000.00-323254.25%