U.S. Markets closed
LISTEN

Schultz: Businesses need to do more to help people

Yahoo Finance's Julia La Roche sits down with executive chairman and former CEO of Starbucks Howard Schultz

SPDR Dow Jones Industrial Average ETF (DIA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
223.20-0.27 (-0.12%)
At close: 4:00PM EDT

223.08 -0.12 (-0.05%)
After hours: 6:16PM EDT

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 EDT205.0017.1715.8019.700.00-40161.91%
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 EDT211.0012.3511.3013.90+5.10+70.34%2281.15%
DIA170922C002120002017-09-22 9:32AM EDT212.0011.4210.6012.00+1.20+11.74%151555.86%
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 EDT214.008.296.7010.750.00-60105.52%
DIA170922C002150002017-08-18 3:22PM EDT215.004.153.854.15-1.25-23.15%61100.00%
DIA170922C002160002017-09-21 3:58PM EDT216.007.406.557.700.00-9958.94%
DIA170922C002170002017-09-14 9:31AM EDT217.004.554.108.000.00-1091.21%
DIA170922C002175002017-09-19 2:55PM EDT217.506.165.406.350.00-1255.37%
DIA170922C002180002017-09-22 10:42AM EDT218.005.254.606.00+0.75+16.67%31556.84%
DIA170922C002190002017-09-22 10:42AM EDT219.004.253.504.80+0.64+17.73%311544.43%
DIA170922C002200002017-09-22 11:28AM EDT220.003.082.823.80-0.55-15.15%305037.94%
DIA170922C002210002017-09-22 3:58PM EDT221.002.331.822.63-0.30-11.41%6983926.51%
DIA170922C002220002017-09-22 4:10PM EDT222.000.950.052.60-0.70-42.42%13153441.75%
DIA170922C002225002017-09-22 3:49PM EDT222.500.800.261.09-0.35-30.43%1,1461,45614.70%
DIA170922C002230002017-09-22 4:05PM EDT223.000.250.200.55-0.47-65.28%5617049.52%
DIA170922C002240002017-09-22 12:57PM EDT224.000.030.000.01-0.09-75.00%571,1624.10%
DIA170922C002250002017-09-22 3:28PM EDT225.000.010.000.010.00-51,7008.01%
DIA170922C002260002017-09-22 2:47PM EDT226.000.010.000.02-0.02-66.67%1036612.89%
DIA170922C002270002017-09-11 2:54PM EDT227.000.010.000.040.00-21818.95%
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%2021321.68%
DIA170922C002290002017-09-18 3:35PM EDT229.000.010.000.020.00-202523.83%
DIA170922C002300002017-09-08 12:12PM EDT230.000.010.000.03-0.01-50.00%113228.91%
DIA170922C002325002017-08-17 1:59PM EDT232.500.010.000.030.00-2037.50%
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 EDT175.000.030.000.050.00-2792176.56%
DIA170922P001800002017-08-17 3:38PM EDT180.000.160.100.180.00-2156197.27%
DIA170922P001850002017-08-22 9:30AM EDT185.000.130.040.090.00-27157.03%
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 EDT197.500.200.100.190.00-161122.27%
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%106108.20%
DIA170922P001995002017-09-15 9:41AM EDT199.500.020.000.05-0.08-80.00%21088.28%
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 EDT210.000.010.000.010.00-1211446.09%
DIA170922P002110002017-09-15 1:33PM EDT211.000.070.000.07-0.01-12.50%208650.78%
DIA170922P002120002017-09-18 9:30AM EDT212.000.040.000.020.00-17343.36%
DIA170922P002125002017-09-15 9:45AM EDT212.500.100.000.08-0.42-80.77%496951.56%
DIA170922P002130002017-09-22 10:24AM EDT213.000.010.000.03-0.03-75.00%14,57542.19%
DIA170922P002140002017-09-20 3:18PM EDT214.000.020.000.020.00-1164336.33%
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 2:15PM EDT217.500.010.000.03-0.03-75.00%826225.59%
DIA170922P002180002017-09-22 3:35PM EDT218.000.010.000.02-0.02-66.67%331,18222.27%
DIA170922P002190002017-09-22 11:45AM EDT219.000.010.000.01-0.02-66.67%7840316.80%
DIA170922P002200002017-09-22 4:06PM EDT220.000.010.000.01-0.01-50.00%18275313.28%
DIA170922P002210002017-09-22 1:24PM EDT221.000.010.000.02-0.02-66.67%12182810.74%
DIA170922P002220002017-09-22 3:23PM EDT222.000.010.000.01-0.03-75.00%2341,9555.86%
DIA170922P002225002017-09-22 4:09PM EDT222.500.010.000.01-0.07-87.50%2367003.71%
DIA170922P002230002017-09-22 4:05PM EDT223.000.010.000.01-0.07-87.50%1,2221,1341.47%
DIA170922P002240002017-09-22 4:09PM EDT224.000.610.461.35+0.06+10.91%9761,04119.14%
DIA170922P002250002017-09-22 4:04PM EDT225.001.621.302.12+0.15+10.20%18018720.61%
DIA170922P002260002017-09-22 2:16PM EDT226.002.770.813.75+0.21+8.20%1143.80%
DIA170922P002270002017-09-21 10:04AM EDT227.003.303.254.200.00-5035.06%