U.S. Markets close in 4 hrs 55 mins

SPDR® Dow Jones Industrial Average ETF (DIA)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
214.86-0.67 (-0.31%)
As of 11:04AM EDT. Market open.
People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170728C001950002017-06-30 11:51PM EDT195.0019.2816.5520.550.00-101063.62%
DIA170728C001960002017-06-09 11:58PM EDT196.0017.1914.6519.000.00-10043.07%
DIA170728C001980002017-07-21 11:46PM EDT198.0017.4815.7519.900.00-4061.82%
DIA170728C001990002017-07-03 12:19PM EDT199.0016.0714.3016.250.00-7746.09%
DIA170728C002000002017-07-21 9:50AM EDT200.0015.2015.2015.80-0.85-5.30%1255.91%
DIA170728C002050002017-07-21 10:23AM EDT205.0010.408.0512.100.010.10%2060.28%
DIA170728C002100002017-07-21 3:55PM EDT210.005.595.405.85-0.62-9.98%1127.91%
DIA170728C002125002017-07-24 10:43AM EDT212.502.692.642.79-0.51-15.94%3231712.82%
DIA170728C002150002017-07-24 10:47AM EDT215.000.740.710.74-0.38-33.93%1631,2158.06%
DIA170728C002175002017-07-24 10:01AM EDT217.500.060.020.07-0.05-45.45%618327.47%
DIA170728C002200002017-07-24 9:31AM EDT220.000.020.000.03-0.02-50.00%3474110.65%
DIA170728C002225002017-07-21 9:30AM EDT222.500.020.010.030.00-58114.75%
DIA170728C002250002017-07-19 10:35AM EDT225.000.030.000.020.00-11717.58%
DIA170728C002275002017-06-30 11:51PM EDT227.500.030.000.030.00-101022.46%
DIA170728C002300002017-06-26 9:30AM EDT230.000.010.000.03-0.03-75.00%2225.98%
DIA170728C002350002017-06-22 5:56PM EDT235.000.020.000.030.00-101033.01%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170728P001750002017-07-18 10:34AM EDT175.000.010.000.020.00-513862.50%
DIA170728P001800002017-06-30 11:53PM EDT180.000.150.020.100.00-1166.41%
DIA170728P001850002017-07-11 10:33AM EDT185.000.030.000.040.00-1112150.00%
DIA170728P001900002017-07-19 3:12PM EDT190.000.010.000.030.00-157244.14%
DIA170728P001925002017-07-21 3:52PM EDT192.500.010.000.030.00-36539.84%
DIA170728P001950002017-07-21 9:44AM EDT195.000.010.000.03-0.06-85.71%151735.94%
DIA170728P001955002017-07-19 3:37PM EDT195.500.010.000.030.00-203034.96%
DIA170728P001960002017-07-21 12:58PM EDT196.000.020.000.03-0.15-88.24%5833.99%
DIA170728P001965002017-07-19 4:00PM EDT196.500.030.000.030.00-101133.20%
DIA170728P001970002017-07-12 1:20PM EDT197.000.060.000.070.00-1136.62%
DIA170728P001980002017-07-21 11:47PM EDT198.000.020.000.040.00-5532.03%
DIA170728P001985002017-07-19 3:29PM EDT198.500.020.000.040.00-1013431.25%
DIA170728P001990002017-07-21 12:45PM EDT199.000.030.000.040.00-132430.27%
DIA170728P001995002017-07-21 12:56PM EDT199.500.030.000.04-0.04-57.14%5529.49%
DIA170728P002000002017-07-21 12:54PM EDT200.000.030.000.04-0.03-50.00%233228.52%
DIA170728P002025002017-07-18 9:37AM EDT202.500.050.000.050.00-54825.20%
DIA170728P002050002017-07-21 12:48PM EDT205.000.050.000.070.00-417721.88%
DIA170728P002075002017-07-24 9:30AM EDT207.500.050.020.06-0.03-37.50%14,62516.60%
DIA170728P002100002017-07-24 10:39AM EDT210.000.050.030.09-0.02-28.57%8084912.89%
DIA170728P002125002017-07-24 10:31AM EDT212.500.170.130.180.0213.33%1508679.16%
DIA170728P002150002017-07-24 10:46AM EDT215.000.680.670.720.1221.43%5731,9266.45%
DIA170728P002175002017-07-24 10:25AM EDT217.502.552.412.630.4119.16%344860.00%
DIA170728P002200002017-07-20 3:42PM EDT220.004.054.304.800.00-2450.00%