U.S. Markets close in 3 hrs 48 mins
Stocks To Watch

Target soars on sales rebound, Urban Outfitters surges on beat, Apple eyes Hollywood

SPDR Dow Jones Industrial Average ETF (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
221.06+0.90 (+0.41%)
As of 12:12PM EDT. Market open.
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%33252.93%
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 EDT182.0038.5738.2040.850.00-11128.71%
DIA170818C001830002017-08-15 11:00AM EDT183.0037.5437.0040.000.00-26124.41%
DIA170818C001840002017-08-15 11:03AM EDT184.0036.5735.7537.900.00-20139.75%
DIA170818C001850002017-08-15 11:04AM EDT185.0035.5634.6538.050.00-235109.38%
DIA170818C001860002017-08-15 11:04AM EDT186.0034.4233.0536.700.00-11158.89%
DIA170818C001870002017-07-31 2:50PM EDT187.0032.0729.6533.70+4.07+14.54%420.00%
DIA170818C001880002017-08-09 1:28PM EDT188.0032.3630.1531.800.00-280.00%
DIA170818C001890002017-07-31 2:57PM EDT189.0030.0827.6531.70+3.80+14.46%430.00%
DIA170818C001900002017-07-31 3:01PM EDT190.0029.0626.6530.75+2.76+10.49%620.00%
DIA170818C001910002017-07-31 5:20PM EDT191.0028.2125.7529.750.00-400.00%
DIA170818C001920002017-08-09 3:36PM EDT192.0028.2826.2527.300.00-800.00%
DIA170818C001930002017-08-10 3:54PM EDT193.0026.2425.2526.300.00-580.00%
DIA170818C001940002017-08-10 3:48PM EDT194.0025.1824.3025.300.00-590.00%
DIA170818C001950002017-07-31 3:11PM EDT195.0024.0722.0026.05+2.85+13.43%410.00%
DIA170818C001960002017-08-04 1:26PM EDT196.0024.9223.0026.75+1.98+8.63%27123.73%
DIA170818C001970002017-08-04 1:26PM EDT197.0023.7522.0024.30+2.38+11.14%4973.63%
DIA170818C001980002017-08-04 12:09PM EDT198.0023.6121.8023.40+5.06+27.28%4276.17%
DIA170818C001990002017-08-10 10:54AM EDT199.0020.5519.4020.250.00-970.00%
DIA170818C002000002017-08-14 10:02AM EDT200.0020.1020.5521.150.00-123855.27%
DIA170818C002010002017-08-14 10:40AM EDT201.0019.4419.3020.350.00-171365.53%
DIA170818C002020002017-08-16 10:58AM EDT202.0019.0418.7519.30-0.08-0.42%264360.35%
DIA170818C002030002017-08-04 12:14PM EDT203.0017.6317.2517.95+3.95+28.87%43530.00%
DIA170818C002040002017-08-15 9:54AM EDT204.0016.2516.4517.100.00-726240.63%
DIA170818C002050002017-08-16 11:32AM EDT205.0015.8815.7516.15+1.80+12.78%1127943.56%
DIA170818C002060002017-08-16 9:30AM EDT206.0014.7614.5015.20-0.97-6.17%34244.53%
DIA170818C002070002017-08-16 11:14AM EDT207.0014.0113.7014.15+0.78+5.90%6210138.77%
DIA170818C002080002017-08-10 3:49PM EDT208.0011.0010.7011.200.00-1680.00%
DIA170818C002090002017-08-16 11:36AM EDT209.0012.0011.8012.10+0.90+8.11%8019129.69%
DIA170818C002100002017-08-16 11:33AM EDT210.0010.8510.8011.10+0.52+5.03%4429027.54%
DIA170818C002110002017-08-16 11:18AM EDT211.009.879.8010.10+0.62+6.70%1044925.39%
DIA170818C002120002017-08-16 11:14AM EDT212.008.988.809.10+0.87+10.73%2579223.24%
DIA170818C002125002017-08-14 12:21PM EDT212.507.878.108.750.00-4529.88%
DIA170818C002130002017-08-16 10:37AM EDT213.008.207.808.10+1.00+13.89%2933921.00%
DIA170818C002140002017-08-16 9:37AM EDT214.006.806.807.10+0.60+9.68%3047718.75%
DIA170818C002150002017-08-16 11:50AM EDT215.005.985.806.10+0.70+13.26%1253,70416.41%
DIA170818C002160002017-08-16 10:59AM EDT216.005.054.855.10+1.10+27.85%221,95014.16%
DIA170818C002170002017-08-16 11:16AM EDT217.003.923.854.10+0.66+20.25%291,11411.82%
DIA170818C002175002017-08-16 9:32AM EDT217.503.103.353.60+0.45+16.98%21,69610.65%
DIA170818C002180002017-08-16 11:12AM EDT218.002.992.933.10+0.57+23.55%412,2889.38%
DIA170818C002190002017-08-16 11:22AM EDT219.001.881.962.12+0.38+25.33%812,2887.57%
DIA170818C002200002017-08-16 11:38AM EDT220.001.051.051.20+0.33+45.83%3172,7996.30%
DIA170818C002210002017-08-16 11:21AM EDT221.000.300.330.40+0.09+42.86%4961,9914.62%
DIA170818C002220002017-08-16 11:30AM EDT222.000.040.020.070.00-407,9454.49%
DIA170818C002225002017-08-16 10:15AM EDT222.500.010.010.040.00-135145.18%
DIA170818C002230002017-08-16 10:33AM EDT223.000.010.000.04-0.02-66.67%28656.50%
DIA170818C002240002017-08-16 10:47AM EDT224.000.020.000.02+0.01+100.00%207,3597.81%
DIA170818C002250002017-08-15 12:59PM EDT225.000.010.000.030.00-31,32410.74%
DIA170818C002275002017-08-11 9:34AM EDT227.500.010.000.020.00-11815.04%
DIA170818C002300002017-08-02 11:20AM EDT230.000.020.000.030.00-1010021.09%
DIA170818C002325002017-08-07 10:32AM EDT232.500.010.000.02-0.01-50.00%20224.61%
DIA170818C002350002017-08-07 12:07PM EDT235.000.020.000.02-0.01-33.33%205028.91%
DIA170818C002400002017-06-13 9:32AM EDT240.000.020.000.030.00-103039.45%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170818P001400002017-06-22 5:57PM EDT140.000.020.000.050.00-512182.81%
DIA170818P001450002017-06-05 12:29PM EDT145.000.030.000.120.00-2575185.94%
DIA170818P001500002017-06-15 11:39AM EDT150.000.030.000.080.00-25225164.84%
DIA170818P001550002017-08-09 10:02AM EDT155.000.010.000.030.00-5250137.50%
DIA170818P001600002017-07-12 1:56PM EDT160.000.050.000.040.00-3170129.69%
DIA170818P001610002017-06-22 5:57PM EDT161.000.070.030.090.00-55143.75%
DIA170818P001650002017-07-21 11:47PM EDT165.000.050.000.030.00-33115.63%
DIA170818P001660002017-08-09 3:36PM EDT166.000.010.000.040.00-82115.63%
DIA170818P001670002017-07-31 10:16AM EDT167.000.020.000.030.00-1730110.94%
DIA170818P001690002017-06-30 11:53PM EDT169.000.160.050.130.00-11130.08%
DIA170818P001700002017-08-07 9:42AM EDT170.000.010.000.03-0.05-83.33%33104.69%
DIA170818P001710002017-08-10 3:54PM EDT171.000.030.000.040.00-55104.69%
DIA170818P001720002017-08-02 10:34AM EDT172.000.010.000.010.00-42690.63%
DIA170818P001730002017-07-20 3:07PM EDT173.000.030.000.040.00-811100.78%
DIA170818P001740002017-08-10 3:48PM EDT174.000.010.000.040.00-5598.44%
DIA170818P001750002017-07-24 1:13PM EDT175.000.020.000.060.00-12107100.78%
DIA170818P001760002017-07-12 10:54AM EDT176.000.080.020.090.00-1015105.86%
DIA170818P001770002017-08-10 12:47PM EDT177.000.020.000.050.00-314594.53%
DIA170818P001780002017-07-28 11:56PM EDT178.000.030.000.070.00-8895.70%
DIA170818P001790002017-06-30 11:53PM EDT179.000.200.130.210.00-55115.63%
DIA170818P001800002017-08-11 2:21PM EDT180.000.020.000.050.00-615388.28%
DIA170818P001820002017-07-18 9:47AM EDT182.000.080.010.080.00-3489.45%
DIA170818P001830002017-08-10 10:54AM EDT183.000.010.000.070.00-5784.77%
DIA170818P001840002017-08-10 10:59AM EDT184.000.020.000.070.00-51582.42%
DIA170818P001850002017-08-09 10:02AM EDT185.000.040.000.070.00-51780.47%
DIA170818P001860002017-08-10 11:11AM EDT186.000.030.000.060.00-102876.56%
DIA170818P001870002017-08-10 10:25AM EDT187.000.010.000.070.00-46475.78%
DIA170818P001875002017-08-03 4:26PM EDT187.500.030.000.050.00-44071.88%
DIA170818P001880002017-08-03 1:02PM EDT188.000.030.000.06-0.36-92.31%123372.66%
DIA170818P001890002017-08-10 1:14PM EDT189.000.050.000.080.00-1013972.66%
DIA170818P001900002017-08-10 1:21PM EDT190.000.050.020.11+0.02+66.67%9215075.39%
DIA170818P001910002017-08-10 10:54AM EDT191.000.050.000.090.00-242869.53%
DIA170818P001920002017-08-09 3:36PM EDT192.000.030.000.090.00-863467.19%
DIA170818P001925002017-07-28 11:56PM EDT192.500.100.060.120.00-20020072.85%
DIA170818P001930002017-08-10 3:54PM EDT193.000.030.000.100.00-61,63066.02%
DIA170818P001940002017-08-10 3:48PM EDT194.000.110.050.13+0.05+83.33%512369.34%
DIA170818P001950002017-08-11 1:12PM EDT195.000.050.020.11+0.02+66.67%418263.87%
DIA170818P001960002017-08-01 3:28PM EDT196.000.070.030.100.00-48561.72%
DIA170818P001965002017-08-03 4:26PM EDT196.500.070.030.100.00-5560.55%
DIA170818P001970002017-08-10 1:22PM EDT197.000.070.020.120.00-17059.96%
DIA170818P001975002017-08-03 4:26PM EDT197.500.060.040.110.00-68059.38%
DIA170818P001980002017-08-08 11:12AM EDT198.000.010.020.130.00-222758.40%
DIA170818P001990002017-08-10 12:59PM EDT199.000.090.020.140.00-1517156.64%
DIA170818P001995002017-08-11 5:06PM EDT199.500.080.040.140.00-14056.45%
DIA170818P002000002017-08-16 11:14AM EDT200.000.010.000.030.00-1042647.27%
DIA170818P002010002017-08-15 11:53AM EDT201.000.020.000.030.00-117045.31%
DIA170818P002020002017-08-16 9:45AM EDT202.000.010.000.030.00-3028443.36%
DIA170818P002025002017-07-28 11:56PM EDT202.500.210.150.210.00-707055.76%
DIA170818P002030002017-08-11 12:10PM EDT203.000.110.050.18-0.06-35.29%315950.20%
DIA170818P002040002017-08-15 11:26AM EDT204.000.020.000.030.00-518939.06%
DIA170818P002050002017-08-16 10:13AM EDT205.000.010.000.03-0.01-50.00%121,03236.91%
DIA170818P002060002017-08-15 3:41PM EDT206.000.020.000.030.00-476734.77%
DIA170818P002070002017-08-16 10:33AM EDT207.000.020.000.03-0.01-33.33%240332.81%
DIA170818P002075002017-08-10 1:15PM EDT207.500.250.160.270.00-102246.78%
DIA170818P002080002017-08-16 10:11AM EDT208.000.050.000.03-0.02-28.57%52,22730.66%
DIA170818P002090002017-08-16 11:46AM EDT209.000.030.010.03-0.02-40.00%1489128.52%
DIA170818P002100002017-08-16 11:47AM EDT210.000.030.000.01-0.01-25.00%171,35723.05%
DIA170818P002110002017-08-15 3:09PM EDT211.000.040.000.040.00-134,44425.39%
DIA170818P002120002017-08-16 11:32AM EDT212.000.040.000.040.00-2668,69923.24%
DIA170818P002125002017-08-14 12:27PM EDT212.500.110.000.040.00-3028022.07%
DIA170818P002130002017-08-16 9:56AM EDT213.000.030.010.02-0.04-57.14%171,10018.95%
DIA170818P002140002017-08-16 11:25AM EDT214.000.040.020.05-0.04-50.00%119,02219.53%
DIA170818P002150002017-08-16 10:25AM EDT215.000.060.010.07-0.04-40.00%212,72418.26%
DIA170818P002160002017-08-16 10:56AM EDT216.000.050.030.09-0.07-58.33%411,93316.70%
DIA170818P002170002017-08-16 10:29AM EDT217.000.100.040.12-0.12-54.55%81,32815.04%
DIA170818P002175002017-08-16 11:18AM EDT217.500.110.070.13-0.18-62.07%361,08413.92%
DIA170818P002180002017-08-16 10:56AM EDT218.000.130.090.15-0.18-58.06%1052,17212.99%
DIA170818P002190002017-08-16 10:55AM EDT219.000.220.170.22-0.21-48.84%551,96111.28%
DIA170818P002200002017-08-16 11:18AM EDT220.000.410.340.38-0.43-51.19%4692,85010.04%
DIA170818P002210002017-08-16 11:22AM EDT221.000.900.800.83-0.46-33.82%3121,79310.74%
DIA170818P002220002017-08-16 11:49AM EDT222.001.601.551.69-0.96-37.50%6947214.48%
DIA170818P002225002017-08-16 9:39AM EDT222.502.522.002.15-0.48-16.00%16816.29%
DIA170818P002230002017-08-16 9:30AM EDT223.002.912.452.65-0.49-14.41%206218.46%
DIA170818P002240002017-08-08 3:43PM EDT224.003.804.706.450.00-2460.13%
DIA170818P002250002017-08-14 12:40PM EDT225.005.424.304.900.00-211730.27%
DIA170818P002300002017-08-01 2:47PM EDT230.0011.009.5011.450.00-2257.86%