U.S. Markets close in 3 hrs 57 mins

SPDR Dow Jones Industrial Average ETF (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
223.24-0.24 (-0.11%)
As of 12:02PM EDT. Market open.
People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170922C001950002017-08-17 12:09PM EDT195.0024.7519.9524.150.00-500.00%
DIA170922C001990002017-09-07 2:00PM EDT199.0018.8617.9021.200.00-270.00%
DIA170922C001995002017-08-17 12:26PM EDT199.5019.6217.5018.000.00-440.00%
DIA170922C002000002017-08-17 3:38PM EDT200.0018.5217.0517.500.00-10100.00%
DIA170922C002025002017-08-17 12:26PM EDT202.5016.6914.6515.100.00-11110.00%
DIA170922C002050002017-09-14 9:54AM EDT205.0017.1715.8019.700.00-40160.84%
DIA170922C002075002017-09-06 12:25PM EDT207.5010.9310.8011.250.00-110.00%
DIA170922C002100002017-09-07 12:08PM EDT210.008.208.359.000.00-170.00%
DIA170922C002110002017-09-22 9:43AM EDT211.0012.3511.5012.40+5.10+70.34%2266.21%
DIA170922C002120002017-09-22 9:32AM EDT212.0011.4210.3512.15+1.20+11.74%151597.90%
DIA170922C002125002017-09-06 11:00AM EDT212.506.226.006.550.00-2160.00%
DIA170922C002130002017-08-18 11:56PM EDT213.005.455.355.700.00-1720.00%
DIA170922C002140002017-09-14 3:47PM EDT214.008.296.7010.750.00-60104.69%
DIA170922C002150002017-08-18 3:22PM EDT215.004.153.854.15-1.25-23.15%61100.00%
DIA170922C002160002017-09-21 3:58PM EDT216.007.406.907.650.00-9955.76%
DIA170922C002170002017-09-14 9:31AM EDT217.004.554.108.000.00-1090.53%
DIA170922C002175002017-09-19 2:55PM EDT217.506.165.356.200.00-1249.27%
DIA170922C002180002017-09-22 10:42AM EDT218.005.254.955.30+0.75+16.67%31527.44%
DIA170922C002190002017-09-22 10:42AM EDT219.004.253.904.30+0.64+17.73%311523.15%
DIA170922C002200002017-09-22 11:28AM EDT220.003.082.953.30-0.55-15.15%305018.75%
DIA170922C002210002017-09-22 10:47AM EDT221.002.262.062.22-0.37-14.07%78390.00%
DIA170922C002220002017-09-22 11:21AM EDT222.001.131.011.21-0.52-31.52%515340.00%
DIA170922C002225002017-09-22 10:53AM EDT222.500.760.600.75-0.39-33.91%1,1001,4564.30%
DIA170922C002230002017-09-22 11:36AM EDT223.000.300.230.31-0.42-58.33%2007043.57%
DIA170922C002240002017-09-22 11:38AM EDT224.000.010.010.01-0.11-91.67%501,1624.00%
DIA170922C002250002017-09-22 10:56AM EDT225.000.010.000.010.00-41,7007.81%
DIA170922C002260002017-09-20 3:20PM EDT226.000.030.000.010.00-436611.33%
DIA170922C002270002017-09-11 2:54PM EDT227.000.010.000.040.00-21818.75%
DIA170922C002275002017-09-20 12:47PM EDT227.500.020.000.020.00-10026018.36%
DIA170922C002280002017-09-15 2:52PM EDT228.000.030.010.03-0.02-40.00%2021321.49%
DIA170922C002290002017-09-18 3:35PM EDT229.000.010.000.020.00-202523.44%
DIA170922C002300002017-09-08 12:12PM EDT230.000.010.000.03-0.01-50.00%113228.71%
DIA170922C002325002017-08-17 1:59PM EDT232.500.010.000.030.00-2037.11%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170922P001700002017-08-25 11:47PM EDT170.000.060.000.050.00-6060196.88%
DIA170922P001750002017-08-29 1:14PM EDT175.000.030.000.050.00-2792177.34%
DIA170922P001800002017-08-17 3:38PM EDT180.000.160.100.180.00-2156197.27%
DIA170922P001850002017-08-22 9:30AM EDT185.000.130.040.090.00-27157.42%
DIA170922P001900002017-09-11 9:47AM EDT190.000.010.000.030.00-4230115.63%
DIA170922P001950002017-09-07 12:08PM EDT195.000.070.030.100.00-128117.97%
DIA170922P001970002017-09-15 10:05AM EDT197.000.010.000.04-0.03-75.00%3495.31%
DIA170922P001975002017-08-24 3:50PM EDT197.500.200.100.190.00-161122.66%
DIA170922P001980002017-09-15 10:08AM EDT198.000.010.000.04-0.01-50.00%38491.41%
DIA170922P001985002017-09-15 9:39AM EDT198.500.020.000.04-0.11-84.62%52389.84%
DIA170922P001990002017-09-08 3:15PM EDT199.000.090.050.14-0.04-30.77%106108.59%
DIA170922P001995002017-09-15 9:41AM EDT199.500.020.000.05-0.08-80.00%21089.06%
DIA170922P002000002017-09-15 1:33PM EDT200.000.020.000.05-0.01-33.33%1014286.72%
DIA170922P002025002017-09-15 1:35PM EDT202.500.030.000.03-0.14-82.35%609473.44%
DIA170922P002050002017-09-15 2:50PM EDT205.000.040.010.05-0.02-33.33%1211771.09%
DIA170922P002075002017-09-14 1:58PM EDT207.500.070.000.060.00-96662.11%
DIA170922P002100002017-09-20 3:07PM EDT210.000.010.000.010.00-1211446.88%
DIA170922P002110002017-09-15 1:33PM EDT211.000.070.000.07-0.01-12.50%208650.78%
DIA170922P002120002017-09-18 9:30AM EDT212.000.040.000.020.00-17343.75%
DIA170922P002125002017-09-15 9:45AM EDT212.500.100.000.08-0.42-80.77%496951.76%
DIA170922P002130002017-09-22 10:24AM EDT213.000.010.000.02-0.03-75.00%14,57539.84%
DIA170922P002140002017-09-20 3:18PM EDT214.000.020.000.020.00-1164336.72%
DIA170922P002150002017-09-21 10:47AM EDT215.000.010.000.020.00-538432.81%
DIA170922P002160002017-09-19 1:30PM EDT216.000.020.000.010.00-6123026.56%
DIA170922P002170002017-09-20 1:51PM EDT217.000.020.000.020.00-141225.78%
DIA170922P002175002017-09-22 10:08AM EDT217.500.020.010.03-0.02-50.00%226225.78%
DIA170922P002180002017-09-22 9:53AM EDT218.000.010.000.02-0.02-66.67%231,18222.27%
DIA170922P002190002017-09-21 9:33AM EDT219.000.030.010.030.00-140319.92%
DIA170922P002200002017-09-22 11:33AM EDT220.000.010.000.01-0.01-50.00%1375313.28%
DIA170922P002210002017-09-22 10:56AM EDT221.000.010.010.02-0.02-66.67%10182810.94%
DIA170922P002220002017-09-22 10:56AM EDT222.000.050.010.02+0.01+25.00%1131,9556.84%
DIA170922P002225002017-09-22 10:50AM EDT222.500.050.000.07-0.03-37.50%337006.59%
DIA170922P002230002017-09-22 11:41AM EDT223.000.150.100.17+0.07+87.50%4501,1345.81%
DIA170922P002240002017-09-22 11:25AM EDT224.000.900.760.95+0.35+63.64%2131,04110.11%
DIA170922P002250002017-09-22 9:46AM EDT225.001.731.751.92+0.26+17.69%1018715.33%
DIA170922P002260002017-09-21 3:54PM EDT226.002.562.223.000.00-18123.68%
DIA170922P002270002017-09-21 10:04AM EDT227.003.303.404.050.00-5030.96%