U.S. Markets close in 5 hrs 55 mins

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
216.78-0.50 (-0.23%)
As of 10:05AM EDT. Market open.
People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170818C001500002017-08-18 9:40AM EDT150.0068.9865.0069.200.00-1300358.98%
DIA170818C001600002017-08-17 4:13PM EDT160.0057.7555.4558.600.00-10291.02%
DIA170818C001650002017-08-18 9:40AM EDT165.0051.5550.4554.25-2.43-4.50%921308.40%
DIA170818C001750002017-07-28 11:55PM EDT175.0041.1041.2544.850.00-115304303.52%
DIA170818C001780002017-07-28 11:55PM EDT178.0038.4938.5541.050.00-162269.53%
DIA170818C001790002017-07-28 11:55PM EDT179.0037.5337.5539.950.00-235260.25%
DIA170818C001800002017-07-28 9:51AM EDT180.0037.9936.2039.95+1.75+4.83%39273.83%
DIA170818C001810002017-07-28 11:55PM EDT181.0038.0135.7038.950.00-60280.96%
DIA170818C001820002017-08-15 10:59AM EDT182.0038.5734.3035.900.00-10190.82%
DIA170818C001830002017-08-17 11:09AM EDT183.0036.9033.3534.850.00-80185.94%
DIA170818C001840002017-08-15 11:03AM EDT184.0036.5732.3033.900.00-20180.86%
DIA170818C001850002017-08-17 1:21PM EDT185.0034.0231.3032.900.00-400175.98%
DIA170818C001860002017-08-16 1:31PM EDT186.0035.0230.3031.900.00-10171.09%
DIA170818C001870002017-08-17 10:22AM EDT187.0032.9329.3030.900.00-20166.02%
DIA170818C001880002017-08-16 1:33PM EDT188.0032.6028.3529.850.00-20161.13%
DIA170818C001890002017-08-17 12:29PM EDT189.0030.5427.3028.900.00-30156.25%
DIA170818C001900002017-08-16 1:35PM EDT190.0030.6426.3027.900.00-20151.37%
DIA170818C001910002017-08-16 1:36PM EDT191.0029.7325.3526.850.00-20146.48%
DIA170818C001920002017-08-17 4:13PM EDT192.0025.7024.3025.900.00-10141.41%
DIA170818C001930002017-08-17 1:21PM EDT193.0026.0623.3524.850.00-100136.52%
DIA170818C001940002017-08-17 1:22PM EDT194.0025.0322.3023.900.00-100131.64%
DIA170818C001950002017-08-17 4:13PM EDT195.0022.7521.3522.850.00-10126.76%
DIA170818C001960002017-08-17 1:22PM EDT196.0023.0920.3021.900.00-105121.88%
DIA170818C001980002017-08-04 12:09PM EDT198.0023.6121.8023.40+5.06+27.28%42247.07%
DIA170818C001990002017-08-17 1:23PM EDT199.0020.0417.4018.800.00-100107.03%
DIA170818C002000002017-08-17 3:57PM EDT200.0017.9016.4517.750.00-26316102.05%
DIA170818C002010002017-08-17 1:23PM EDT201.0017.9715.4516.750.00-15097.07%
DIA170818C002020002017-08-17 10:22AM EDT202.0017.3014.4515.750.00-640092.09%
DIA170818C002030002017-08-04 12:14PM EDT203.0017.6317.2517.95+3.95+28.87%4353207.76%
DIA170818C002040002017-08-17 10:40AM EDT204.0015.3512.4013.800.00-1582.03%
DIA170818C002050002017-08-17 3:59PM EDT205.0012.8111.4012.800.00-2431076.95%
DIA170818C002060002017-08-16 9:30AM EDT206.0014.7610.4011.800.00-3071.78%
DIA170818C002070002017-08-16 11:14AM EDT207.0014.019.6010.600.00-62066.60%
DIA170818C002080002017-08-18 9:39AM EDT208.008.818.559.55-1.04-10.56%1158.79%
DIA170818C002090002017-08-17 3:14PM EDT209.009.567.608.600.00-62056.15%
DIA170818C002100002017-08-17 3:45PM EDT210.008.006.607.550.00-466067.87%
DIA170818C002110002017-08-17 3:45PM EDT211.007.005.606.600.00-75063.04%
DIA170818C002120002017-08-17 3:57PM EDT212.006.054.605.000.00-5815135.35%
DIA170818C002125002017-08-14 12:21PM EDT212.507.874.154.550.00-4034.77%
DIA170818C002130002017-08-17 3:59PM EDT213.004.853.704.100.00-391533.79%
DIA170818C002140002017-08-17 3:16PM EDT214.004.502.743.150.00-47129.35%
DIA170818C002150002017-08-18 9:38AM EDT215.002.151.862.19-0.75-25.86%106823.83%
DIA170818C002170002017-08-18 9:46AM EDT217.000.450.390.53-0.50-52.63%22292214.01%
DIA170818C002175002017-08-18 9:40AM EDT217.500.230.180.27-0.37-61.67%871,49612.31%
DIA170818C002180002017-08-18 9:41AM EDT218.000.170.070.13-0.21-55.26%662,12911.72%
DIA170818C002190002017-08-18 9:41AM EDT219.000.010.000.06-0.07-87.50%1033,15414.06%
DIA170818C002200002017-08-18 9:39AM EDT220.000.010.000.02-0.02-66.67%122,40815.04%
DIA170818C002210002017-08-17 4:11PM EDT221.000.010.000.010.00-2611,92516.80%
DIA170818C002220002017-08-18 9:42AM EDT222.000.010.010.020.00-557,93322.27%
DIA170818C002225002017-08-17 10:38AM EDT222.500.020.010.020.00-2348824.22%
DIA170818C002230002017-08-17 3:13PM EDT223.000.010.000.010.00-1384223.44%
DIA170818C002240002017-08-18 9:34AM EDT224.000.010.000.020.00-57,31929.30%
DIA170818C002250002017-08-17 9:30AM EDT225.000.020.000.010.00-11,31329.69%
DIA170818C002275002017-08-11 9:34AM EDT227.500.010.000.020.00-11841.02%
DIA170818C002300002017-08-02 11:20AM EDT230.000.020.000.030.00-1010051.56%
DIA170818C002325002017-08-07 10:32AM EDT232.500.010.000.02-0.01-50.00%20251.56%
DIA170818C002350002017-08-07 12:07PM EDT235.000.020.000.02-0.01-33.33%205059.38%
DIA170818C002400002017-06-13 9:32AM EDT240.000.020.000.030.00-103075.78%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170818P001400002017-06-22 5:27PM EDT140.000.020.000.050.00-512303.13%
DIA170818P001450002017-06-05 12:29PM EDT145.000.030.000.120.00-2575309.38%
DIA170818P001500002017-06-15 11:39AM EDT150.000.030.000.080.00-25225272.66%
DIA170818P001550002017-08-09 10:02AM EDT155.000.010.000.030.00-5250226.56%
DIA170818P001600002017-08-17 10:45AM EDT160.000.010.000.010.00-10165187.50%
DIA170818P001610002017-08-17 11:09AM EDT161.000.010.000.020.00-55193.75%
DIA170818P001650002017-07-21 11:47PM EDT165.000.050.000.030.00-33187.50%
DIA170818P001660002017-08-09 3:36PM EDT166.000.010.000.040.00-82189.06%
DIA170818P001670002017-07-31 10:16AM EDT167.000.020.000.030.00-1730179.69%
DIA170818P001690002017-06-30 11:53PM EDT169.000.160.050.130.00-11211.72%
DIA170818P001700002017-08-07 9:42AM EDT170.000.010.000.03-0.05-83.33%33168.75%
DIA170818P001710002017-08-10 3:54PM EDT171.000.030.000.040.00-55170.31%
DIA170818P001720002017-08-17 12:29PM EDT172.000.020.000.020.00-326156.25%
DIA170818P001730002017-07-20 3:07PM EDT173.000.030.000.040.00-811162.50%
DIA170818P001740002017-08-10 3:48PM EDT174.000.010.000.040.00-55157.81%
DIA170818P001750002017-07-24 1:13PM EDT175.000.020.000.060.00-12107161.72%
DIA170818P001760002017-07-12 10:54AM EDT176.000.080.020.090.00-1015169.53%
DIA170818P001770002017-08-10 12:47PM EDT177.000.020.000.050.00-3145150.78%
DIA170818P001780002017-07-28 11:56PM EDT178.000.030.000.070.00-88153.13%
DIA170818P001790002017-06-30 11:53PM EDT179.000.200.130.210.00-55184.77%
DIA170818P001800002017-08-11 2:21PM EDT180.000.020.000.050.00-6153139.06%
DIA170818P001820002017-07-18 9:47AM EDT182.000.080.010.080.00-34141.41%
DIA170818P001830002017-08-10 10:54AM EDT183.000.010.000.070.00-57133.59%
DIA170818P001840002017-08-10 10:59AM EDT184.000.020.000.070.00-515129.69%
DIA170818P001850002017-08-17 10:45AM EDT185.000.010.000.020.00-1017109.38%
DIA170818P001860002017-08-10 11:11AM EDT186.000.030.000.060.00-1028119.53%
DIA170818P001870002017-08-17 10:22AM EDT187.000.030.000.020.00-264103.13%
DIA170818P001875002017-08-03 4:26PM EDT187.500.030.000.050.00-440111.72%
DIA170818P001880002017-08-03 1:02PM EDT188.000.030.000.06-0.36-92.31%1233112.50%
DIA170818P001890002017-08-17 12:29PM EDT189.000.020.000.020.00-313996.88%
DIA170818P001900002017-08-10 1:21PM EDT190.000.050.000.080.00-92242108.59%
DIA170818P001910002017-08-10 10:54AM EDT191.000.050.000.090.00-2428106.25%
DIA170818P001920002017-08-09 3:36PM EDT192.000.030.000.090.00-8634102.34%
DIA170818P001925002017-07-28 11:56PM EDT192.500.100.060.120.00-200200110.94%
DIA170818P001930002017-08-10 3:54PM EDT193.000.030.000.100.00-61,630100.00%
DIA170818P001940002017-08-10 3:48PM EDT194.000.110.000.100.00-512396.09%
DIA170818P001950002017-08-11 1:12PM EDT195.000.050.020.11+0.02+66.67%418296.09%
DIA170818P001960002017-08-16 2:33PM EDT196.000.010.000.030.00-48176.56%
DIA170818P001965002017-08-03 4:26PM EDT196.500.070.030.100.00-5589.84%
DIA170818P001970002017-08-10 1:22PM EDT197.000.070.020.120.00-17089.06%
DIA170818P001975002017-08-03 4:26PM EDT197.500.060.040.110.00-68087.89%
DIA170818P001980002017-08-08 11:12AM EDT198.000.010.020.130.00-222785.74%
DIA170818P001990002017-08-17 3:13PM EDT199.000.010.000.030.00-117265.63%
DIA170818P001995002017-08-11 5:06PM EDT199.500.080.040.140.00-14082.03%
DIA170818P002000002017-08-17 11:47AM EDT200.000.020.000.030.00-241662.50%
DIA170818P002010002017-08-15 11:53AM EDT201.000.020.000.030.00-117058.59%
DIA170818P002020002017-08-17 3:48PM EDT202.000.010.000.030.00-5223455.47%
DIA170818P002025002017-07-28 11:56PM EDT202.500.210.150.210.00-707079.10%
DIA170818P002030002017-08-17 3:23PM EDT203.000.020.000.030.00-115652.34%
DIA170818P002040002017-08-15 11:26AM EDT204.000.020.000.040.00-518850.39%
DIA170818P002050002017-08-17 3:13PM EDT205.000.020.000.030.00-161,01749.61%
DIA170818P002060002017-08-18 9:33AM EDT206.000.010.000.040.00-273647.66%
DIA170818P002070002017-08-17 4:03PM EDT207.000.030.000.060.00-1239346.88%
DIA170818P002075002017-08-17 12:12PM EDT207.500.010.000.070.00-102046.09%
DIA170818P002080002017-08-17 3:57PM EDT208.000.010.000.050.00-1732,26741.41%
DIA170818P002090002017-08-18 9:35AM EDT209.000.070.010.07+0.05+250.00%185639.65%
DIA170818P002100002017-08-18 9:39AM EDT210.000.030.000.03+0.01+50.00%21,29730.47%
DIA170818P002110002017-08-18 9:42AM EDT211.000.080.000.08+0.05+166.67%14,40831.93%
DIA170818P002120002017-08-18 9:46AM EDT212.000.050.000.05+0.02+66.67%58,65225.00%
DIA170818P002125002017-08-17 3:48PM EDT212.500.030.000.110.00-10534527.05%
DIA170818P002130002017-08-18 9:39AM EDT213.000.060.010.08+0.01+20.00%121,10422.85%
DIA170818P002140002017-08-18 9:43AM EDT214.000.120.040.090.00-198,96118.56%
DIA170818P002150002017-08-17 11:21AM EDT215.000.080.100.11+0.06+300.00%1332,62814.26%
DIA170818P002160002017-08-18 9:46AM EDT216.000.350.240.36+0.01+2.94%961,65515.04%
DIA170818P002170002017-08-18 9:42AM EDT217.000.700.670.76+0.07+11.11%6581,07614.21%
DIA170818P002175002017-08-18 9:46AM EDT217.501.000.931.08+0.20+25.00%291,03214.50%
DIA170818P002180002017-08-18 9:47AM EDT218.001.201.211.43+0.17+16.50%1922,96314.21%
DIA170818P002190002017-08-18 9:46AM EDT219.002.292.282.39+0.54+30.86%412,44218.95%
DIA170818P002200002017-08-18 9:45AM EDT220.003.223.203.40+0.47+17.09%252,49424.76%
DIA170818P002210002017-08-18 9:48AM EDT221.004.134.054.35+0.58+16.34%131,62627.44%
DIA170818P002220002017-08-17 3:09PM EDT222.004.044.755.350.00-3347132.03%
DIA170818P002225002017-08-16 3:45PM EDT222.502.505.005.900.00-46537.21%
DIA170818P002230002017-08-17 10:42AM EDT223.004.105.456.400.00-207239.55%
DIA170818P002240002017-08-08 3:43PM EDT224.003.804.706.450.00-240.00%
DIA170818P002250002017-08-17 11:09AM EDT225.005.707.758.550.00-111756.74%
DIA170818P002300002017-08-01 2:47PM EDT230.0011.009.5011.450.00-220.00%