U.S. Markets closed

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
216.53-0.75 (-0.35%)
At close: 4:00PM EDT

216.54 +0.01 (0.00%)
After hours: 4:50PM EDT

People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170818C001500002017-08-18 4:55PM EDT150.0068.9864.5569.300.00-1300371.09%
DIA170818C001600002017-08-17 4:13PM EDT160.0057.7554.5559.300.00-10314.26%
DIA170818C001650002017-08-18 9:40AM EDT165.0051.5549.5054.30-2.43-4.50%921283.59%
DIA170818C001750002017-07-28 11:55PM EDT175.0041.1041.2544.850.00-115304316.99%
DIA170818C001780002017-07-28 11:55PM EDT178.0038.4938.5541.050.00-162283.69%
DIA170818C001790002017-07-28 11:55PM EDT179.0037.5337.5539.950.00-235274.51%
DIA170818C001800002017-08-18 12:12PM EDT180.0037.1034.7539.00-0.89-2.34%33202.73%
DIA170818C001810002017-07-28 11:55PM EDT181.0038.0135.7038.950.00-60292.19%
DIA170818C001820002017-08-15 10:59AM EDT182.0038.5732.7537.000.00-10192.58%
DIA170818C001830002017-08-17 11:09AM EDT183.0036.9031.7036.050.00-80187.50%
DIA170818C001840002017-08-15 11:03AM EDT184.0036.5730.1534.250.00-20268.95%
DIA170818C001850002017-08-17 1:21PM EDT185.0034.0229.5033.600.00-400117.19%
DIA170818C001860002017-08-16 1:31PM EDT186.0035.0228.1531.400.00-10211.91%
DIA170818C001870002017-08-17 10:22AM EDT187.0032.9327.6531.600.00-20134.38%
DIA170818C001880002017-08-16 1:33PM EDT188.0032.6026.1530.050.00-20233.89%
DIA170818C001890002017-08-17 12:29PM EDT189.0030.5425.4029.800.00-30120.31%
DIA170818C001900002017-08-16 1:35PM EDT190.0030.6424.5028.600.00-2099.22%
DIA170818C001910002017-08-16 1:36PM EDT191.0029.7323.1527.100.00-20216.99%
DIA170818C001920002017-08-17 4:13PM EDT192.0025.7022.6526.550.00-10108.20%
DIA170818C001930002017-08-17 1:21PM EDT193.0026.0621.1525.050.00-100202.15%
DIA170818C001940002017-08-17 1:22PM EDT194.0025.0320.1524.250.00-100203.86%
DIA170818C001950002017-08-17 4:13PM EDT195.0022.7519.1523.250.00-10197.31%
DIA170818C001960002017-08-18 10:33AM EDT196.0020.5018.1522.15-2.59-11.22%15186.91%
DIA170818C001970002017-08-17 1:22PM EDT197.0021.9717.7021.850.00-100109.57%
DIA170818C001980002017-08-04 12:09PM EDT198.0023.6121.8023.40+5.06+27.28%42252.78%
DIA170818C001990002017-08-17 1:23PM EDT199.0020.0415.1519.150.00-100167.29%
DIA170818C002000002017-08-18 3:46PM EDT200.0016.9714.6018.20-0.93-5.20%1116162.50%
DIA170818C002010002017-08-17 1:23PM EDT201.0017.9713.1517.250.00-150157.57%
DIA170818C002020002017-08-17 10:22AM EDT202.0017.3012.1516.150.00-6400147.46%
DIA170818C002030002017-08-18 3:09PM EDT203.0014.1211.1515.25-3.51-19.91%11144.04%
DIA170818C002040002017-08-17 10:40AM EDT204.0015.3510.4014.500.00-15145.12%
DIA170818C002050002017-08-18 3:53PM EDT205.0011.759.2513.60-1.06-8.27%810141.02%
DIA170818C002060002017-08-16 9:30AM EDT206.0014.768.8011.450.00-3096.83%
DIA170818C002070002017-08-16 11:14AM EDT207.0014.017.6011.550.00-620125.00%
DIA170818C002080002017-08-18 9:39AM EDT208.008.816.7010.70-1.04-10.56%1151.37%
DIA170818C002090002017-08-17 3:14PM EDT209.009.566.058.350.00-62074.46%
DIA170818C002100002017-08-17 3:45PM EDT210.008.004.158.500.00-4660101.12%
DIA170818C002110002017-08-17 3:45PM EDT211.007.003.157.300.00-75088.09%
DIA170818C002120002017-08-18 12:29PM EDT212.005.164.005.40-0.89-14.71%15415156.15%
DIA170818C002125002017-08-14 12:21PM EDT212.507.872.904.900.00-4052.64%
DIA170818C002130002017-08-18 3:32PM EDT213.003.753.054.25-1.10-22.68%151544.82%
DIA170818C002140002017-08-18 12:12PM EDT214.003.102.133.40-1.40-31.11%1141.60%
DIA170818C002150002017-08-18 3:31PM EDT215.001.750.972.21-1.15-39.66%776828.96%
DIA170818C002160002017-08-18 3:54PM EDT216.000.740.161.02-1.16-61.05%33249216.02%
DIA170818C002170002017-08-18 4:07PM EDT217.000.010.000.01-0.94-98.95%2,8549222.83%
DIA170818C002175002017-08-18 2:58PM EDT217.500.050.000.01-0.55-91.67%4521,4964.88%
DIA170818C002180002017-08-18 2:50PM EDT218.000.010.000.01-0.37-97.37%9052,1297.03%
DIA170818C002190002017-08-18 3:07PM EDT219.000.020.000.01-0.06-75.00%1433,15410.74%
DIA170818C002200002017-08-18 3:26PM EDT220.000.010.000.01-0.02-66.67%652,40814.45%
DIA170818C002210002017-08-18 3:07PM EDT221.000.010.000.010.00-11,92517.97%
DIA170818C002220002017-08-18 10:21AM EDT222.000.010.000.010.00-1277,93321.09%
DIA170818C002225002017-08-17 10:38AM EDT222.500.020.000.010.00-2348822.66%
DIA170818C002230002017-08-17 3:13PM EDT223.000.010.000.010.00-1384224.22%
DIA170818C002240002017-08-18 9:34AM EDT224.000.010.000.010.00-57,31927.34%
DIA170818C002250002017-08-17 9:30AM EDT225.000.020.000.010.00-11,31330.47%
DIA170818C002275002017-08-11 9:34AM EDT227.500.010.000.020.00-11841.80%
DIA170818C002300002017-08-02 11:20AM EDT230.000.020.000.030.00-1010052.34%
DIA170818C002325002017-08-07 10:32AM EDT232.500.010.000.02-0.01-50.00%20253.13%
DIA170818C002350002017-08-07 12:07PM EDT235.000.020.000.02-0.01-33.33%205059.38%
DIA170818C002400002017-06-13 9:32AM EDT240.000.020.000.030.00-103076.56%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170818P001400002017-06-22 5:57PM EDT140.000.020.000.050.00-512303.13%
DIA170818P001450002017-06-05 12:29PM EDT145.000.030.000.120.00-2575307.81%
DIA170818P001500002017-06-15 11:39AM EDT150.000.030.000.080.00-25225271.88%
DIA170818P001550002017-08-09 10:02AM EDT155.000.010.000.030.00-5250225.00%
DIA170818P001600002017-08-17 10:45AM EDT160.000.010.000.020.00-10165196.88%
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 EDT166.000.010.000.040.00-82187.50%
DIA170818P001670002017-07-31 10:16AM EDT167.000.020.000.030.00-1730178.13%
DIA170818P001690002017-06-30 11:53PM EDT169.000.160.050.130.00-11210.94%
DIA170818P001700002017-08-07 9:42AM EDT170.000.010.000.03-0.05-83.33%33168.75%
DIA170818P001710002017-08-10 3:54PM EDT171.000.030.000.040.00-55168.75%
DIA170818P001720002017-08-17 12:29PM EDT172.000.020.000.020.00-326153.13%
DIA170818P001730002017-07-20 3:07PM EDT173.000.030.000.040.00-811160.94%
DIA170818P001740002017-08-10 3:48PM EDT174.000.010.000.040.00-55157.81%
DIA170818P001750002017-07-24 1:13PM EDT175.000.020.000.060.00-12107160.94%
DIA170818P001760002017-07-12 10:54AM EDT176.000.080.020.090.00-1015168.75%
DIA170818P001770002017-08-10 12:47PM EDT177.000.020.000.050.00-3145150.00%
DIA170818P001780002017-07-28 11:56PM EDT178.000.030.000.070.00-88151.56%
DIA170818P001790002017-06-30 11:53PM EDT179.000.200.130.210.00-55183.79%
DIA170818P001800002017-08-11 2:21PM EDT180.000.020.000.050.00-6153139.06%
DIA170818P001820002017-07-18 9:47AM EDT182.000.080.010.080.00-34140.63%
DIA170818P001830002017-08-10 10:54AM EDT183.000.010.000.070.00-57132.81%
DIA170818P001840002017-08-10 10:59AM EDT184.000.020.000.070.00-515128.91%
DIA170818P001850002017-08-17 10:45AM EDT185.000.010.000.020.00-1017109.38%
DIA170818P001860002017-08-10 11:11AM EDT186.000.030.000.060.00-1028118.75%
DIA170818P001870002017-08-17 10:22AM EDT187.000.030.000.020.00-264103.13%
DIA170818P001875002017-08-03 4:26PM EDT187.500.030.000.050.00-440110.94%
DIA170818P001880002017-08-03 1:02PM EDT188.000.030.000.06-0.36-92.31%1233111.72%
DIA170818P001890002017-08-17 12:29PM EDT189.000.020.000.020.00-313995.31%
DIA170818P001900002017-08-10 1:21PM EDT190.000.050.000.080.00-92242107.81%
DIA170818P001910002017-08-10 10:54AM EDT191.000.050.000.090.00-2428105.47%
DIA170818P001920002017-08-09 3:36PM EDT192.000.030.000.090.00-8634101.56%
DIA170818P001925002017-07-28 11:56PM EDT192.500.100.060.120.00-200200110.16%
DIA170818P001930002017-08-10 3:54PM EDT193.000.030.000.100.00-61,63099.22%
DIA170818P001940002017-08-10 3:48PM EDT194.000.110.000.100.00-512395.31%
DIA170818P001950002017-08-11 1:12PM EDT195.000.050.020.11+0.02+66.67%418294.92%
DIA170818P001960002017-08-16 2:33PM EDT196.000.010.000.020.00-48171.88%
DIA170818P001965002017-08-03 4:26PM EDT196.500.070.030.100.00-5589.06%
DIA170818P001970002017-08-10 1:22PM EDT197.000.070.020.120.00-17087.89%
DIA170818P001975002017-08-03 4:26PM EDT197.500.060.040.110.00-68086.72%
DIA170818P001980002017-08-08 11:12AM EDT198.000.010.020.130.00-222784.77%
DIA170818P001990002017-08-18 10:56AM EDT199.000.010.000.010.00-117257.81%
DIA170818P001995002017-08-11 5:06PM EDT199.500.080.040.140.00-14081.05%
DIA170818P002000002017-08-17 11:47AM EDT200.000.020.000.010.00-241654.69%
DIA170818P002010002017-08-18 1:59PM EDT201.000.020.000.010.00-217051.56%
DIA170818P002020002017-08-17 3:48PM EDT202.000.010.000.010.00-5223452.34%
DIA170818P002025002017-07-28 11:56PM EDT202.500.210.150.210.00-707077.93%
DIA170818P002030002017-08-18 1:16PM EDT203.000.010.000.01-0.01-50.00%115648.44%
DIA170818P002040002017-08-18 10:56AM EDT204.000.010.000.01-0.01-50.00%118845.31%
DIA170818P002050002017-08-18 10:30AM EDT205.000.010.000.01-0.01-50.00%61,01742.19%
DIA170818P002060002017-08-18 10:02AM EDT206.000.010.000.010.00-373639.06%
DIA170818P002070002017-08-18 11:45AM EDT207.000.020.000.01-0.01-33.33%739335.16%
DIA170818P002075002017-08-17 12:12PM EDT207.500.010.000.010.00-102033.59%
DIA170818P002080002017-08-18 2:02PM EDT208.000.020.000.01+0.01+100.00%62,26732.03%
DIA170818P002090002017-08-18 1:47PM EDT209.000.020.000.010.00-3885628.91%
DIA170818P002100002017-08-18 2:03PM EDT210.000.010.000.01-0.01-50.00%291,29725.00%
DIA170818P002110002017-08-18 1:42PM EDT211.000.010.000.02-0.02-66.67%134,40824.22%
DIA170818P002120002017-08-18 2:31PM EDT212.000.020.000.01-0.01-33.33%268,65218.36%
DIA170818P002125002017-08-18 9:48AM EDT212.500.060.000.02+0.03+100.00%634518.36%
DIA170818P002130002017-08-18 2:46PM EDT213.000.010.000.02-0.04-80.00%4621,10416.41%
DIA170818P002140002017-08-18 4:10PM EDT214.000.010.000.02-0.11-91.67%3648,96112.50%
DIA170818P002150002017-08-18 3:33PM EDT215.000.010.000.02-0.19-95.00%6302,3328.20%
DIA170818P002160002017-08-18 4:14PM EDT216.000.010.000.02-0.33-97.06%1,0711,6553.71%
DIA170818P002170002017-08-18 4:12PM EDT217.000.350.050.78-0.28-44.44%2,6081,07611.28%
DIA170818P002175002017-08-18 3:56PM EDT217.500.950.002.00+0.15+18.75%9861,03232.32%
DIA170818P002180002017-08-18 4:11PM EDT218.001.470.201.74+0.44+42.72%1,6212,96317.63%
DIA170818P002190002017-08-18 4:01PM EDT219.002.451.782.84+0.70+40.00%4472,44227.05%
DIA170818P002200002017-08-18 4:14PM EDT220.003.252.365.30+0.50+18.18%6852,49471.92%
DIA170818P002210002017-08-18 3:37PM EDT221.004.163.706.55+0.61+17.18%891,62685.74%
DIA170818P002220002017-08-18 4:11PM EDT222.005.573.057.40+1.53+37.87%2147189.50%
DIA170818P002225002017-08-18 10:36AM EDT222.505.854.057.40+3.35+134.00%506580.03%
DIA170818P002230002017-08-18 11:48AM EDT223.006.004.708.85+1.90+46.34%272108.06%
DIA170818P002240002017-08-08 3:43PM EDT224.003.804.706.450.00-240.00%
DIA170818P002250002017-08-17 11:09AM EDT225.005.706.7010.450.00-1117111.62%
DIA170818P002300002017-08-01 2:47PM EDT230.0011.009.5011.450.00-220.00%