U.S. Markets closed

SPDR® Dow Jones Industrial Average ETF (DIA)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
215.50-0.45 (-0.21%)
At close: 4:00PM EDT

215.58 0.05 (0.02%)
After hours: 4:49PM EDT

People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170721C001590002017-07-17 9:41AM EDT159.0057.0454.7058.750.00-10287.89%
DIA170721C001600002017-06-02 11:50PM EDT160.0048.8549.5554.150.00-700.00%
DIA170721C001610002017-06-02 11:50PM EDT161.0047.0248.5553.100.00-720.00%
DIA170721C001620002017-06-02 11:50PM EDT162.0044.3647.5552.100.00-700.00%
DIA170721C001630002017-07-14 10:26AM EDT163.0052.2950.9555.058.9120.54%77306.84%
DIA170721C001650002017-07-17 9:42AM EDT165.0051.8148.0051.850.00-20366.80%
DIA170721C001800002017-06-02 11:50PM EDT180.0030.6929.6534.350.00-1050.00%
DIA170721C001810002017-06-02 11:50PM EDT181.0029.6528.6533.250.00-1040.00%
DIA170721C001820002017-06-02 11:50PM EDT182.0028.9127.7532.250.260.91%550.00%
DIA170721C001830002017-07-17 9:43AM EDT183.0033.2432.0033.700.00-30183.79%
DIA170721C001840002017-06-02 11:50PM EDT184.0026.8925.8030.450.00-1010.00%
DIA170721C001850002017-07-11 9:47AM EDT185.0028.9729.9033.900.00-66241.80%
DIA170721C001870002017-06-15 9:33AM EDT187.0026.2624.6529.100.00-40183.79%
DIA170721C001880002017-06-15 3:52PM EDT188.0025.7323.5528.150.00-23181.84%
DIA170721C001890002017-06-09 3:55PM EDT189.0023.7023.1524.151.717.78%250.00%
DIA170721C001900002017-07-17 3:17PM EDT190.0026.2024.9527.000.00-10158.79%
DIA170721C001910002017-06-05 12:17PM EDT191.0021.5121.2022.050.00-5100.00%
DIA170721C001920002017-06-15 3:42PM EDT192.0021.6420.3522.300.00-1890.00%
DIA170721C001930002017-06-12 10:56AM EDT193.0019.5719.3019.75-0.33-1.66%340.00%
DIA170721C001940002017-06-15 9:43AM EDT194.0019.4618.0020.150.00-4190.00%
DIA170721C001950002017-07-20 3:00PM EDT195.0021.4019.9522.300.00-130141.70%
DIA170721C001960002017-07-20 4:10PM EDT196.0020.3819.0520.150.00-1093.36%
DIA170721C001970002017-06-15 9:59AM EDT197.0016.4916.1518.950.00-56120.31%
DIA170721C001980002017-07-21 2:35PM EDT198.0017.3916.5017.95-0.58-3.23%40115.04%
DIA170721C001990002017-07-20 10:08AM EDT199.0017.4015.5016.950.00-7260109.77%
DIA170721C002000002017-07-20 3:40PM EDT200.0016.2715.1016.150.00-315079.49%
DIA170721C002010002017-07-18 12:24PM EDT201.0014.3513.7015.150.00-10109.57%
DIA170721C002015002017-07-14 11:54PM EDT201.5014.1912.9017.000.00-100119.82%
DIA170721C002020002017-07-20 11:51AM EDT202.0014.0112.7014.150.00-10103.91%
DIA170721C002025002017-07-14 11:54PM EDT202.5013.0611.9516.150.00-100117.63%
DIA170721C002030002017-07-18 3:58PM EDT203.0012.6412.0013.100.00-5056.64%
DIA170721C002035002017-06-22 5:56PM EDT203.5011.359.4012.350.00-20020080.27%
DIA170721C002040002017-07-17 10:23AM EDT204.0012.2911.1012.100.00-1059.18%
DIA170721C002050002017-07-21 11:58AM EDT205.0010.2110.1511.25-1.14-10.04%53663.28%
DIA170721C002060002017-07-20 11:14AM EDT206.0010.559.1010.250.00-5056.64%
DIA170721C002065002017-07-14 3:00PM EDT206.509.827.5511.751.6319.90%10777.69%
DIA170721C002070002017-07-21 12:50PM EDT207.008.288.159.25-0.94-10.20%3253.52%
DIA170721C002075002017-07-14 3:42PM EDT207.509.226.8511.003.0649.68%10881.40%
DIA170721C002080002017-07-21 12:04PM EDT208.007.266.708.25-0.94-11.46%72172.17%
DIA170721C002085002017-07-05 2:43PM EDT208.506.605.456.150.00-4224150.00%
DIA170721C002090002017-07-20 4:01PM EDT209.007.266.107.000.00-8156.93%
DIA170721C002100002017-07-21 3:38PM EDT210.005.304.955.70-0.90-14.52%15114638.38%
DIA170721C002110002017-07-21 3:42PM EDT211.004.334.155.00-0.89-17.05%101244.73%
DIA170721C002115002017-07-20 3:42PM EDT211.504.783.204.500.00-1041.55%
DIA170721C002120002017-07-21 4:14PM EDT212.003.432.913.70-0.67-16.34%12114827.64%
DIA170721C002125002017-07-21 12:25PM EDT212.502.800.533.50-0.97-25.73%5934.96%
DIA170721C002130002017-07-21 4:07PM EDT213.002.512.152.94-0.65-20.57%59565129.79%
DIA170721C002140002017-07-21 4:01PM EDT214.001.271.151.71-1.03-44.78%1678816.21%
DIA170721C002150002017-07-21 4:08PM EDT215.000.290.060.69-0.95-76.61%1,3078038.69%
DIA170721C002160002017-07-21 3:53PM EDT216.000.010.000.01-0.37-97.37%9352,1112.93%
DIA170721C002170002017-07-21 3:20PM EDT217.000.010.000.01-0.04-80.00%2912,4727.03%
DIA170721C002175002017-07-21 2:13PM EDT217.500.010.000.01-0.01-50.00%31,2728.99%
DIA170721C002180002017-07-20 2:52PM EDT218.000.010.000.020.00-191,00712.31%
DIA170721C002190002017-07-21 10:01AM EDT219.000.020.000.010.01100.00%13,36714.45%
DIA170721C002200002017-07-20 10:15AM EDT220.000.010.000.040.00-290222.46%
DIA170721C002210002017-07-14 3:58PM EDT221.000.010.000.040.00-172,71026.37%
DIA170721C002220002017-07-13 10:18AM EDT222.000.020.000.040.00-20035530.08%
DIA170721C002225002017-06-23 3:43PM EDT222.500.020.000.05-0.02-50.00%14533.20%
DIA170721C002230002017-07-17 10:00AM EDT223.000.020.000.040.00-63733.99%
DIA170721C002250002017-07-21 9:30AM EDT225.000.020.000.040.01100.00%335341.02%
DIA170721C002275002017-07-03 10:09AM EDT227.500.010.000.030.00-5047.66%
DIA170721C002300002017-06-22 10:00AM EDT230.000.010.000.03-0.02-66.67%310051.56%
DIA170721C002350002017-06-27 3:44PM EDT235.000.010.000.020.00-1062.50%
DIA170721C002400002017-06-02 11:50PM EDT240.000.010.000.030.00-22079.69%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170721P001400002017-06-07 12:00PM EDT140.000.020.000.080.00-1582315.63%
DIA170721P001440002017-06-09 11:44PM EDT144.000.030.000.060.00-33287.50%
DIA170721P001450002017-06-02 11:52PM EDT145.000.040.000.070.00-25150287.50%
DIA170721P001460002017-06-02 11:52PM EDT146.000.040.000.070.00-25200282.81%
DIA170721P001470002017-06-02 11:52PM EDT147.000.060.000.060.00-25125273.44%
DIA170721P001480002017-06-15 12:59PM EDT148.000.010.000.040.00-3200259.38%
DIA170721P001490002017-06-02 11:52PM EDT149.000.070.000.070.00-25125268.75%
DIA170721P001500002017-06-02 11:52PM EDT150.000.080.000.070.00-25125265.63%
DIA170721P001520002017-06-02 11:52PM EDT152.000.040.000.070.00-20256.25%
DIA170721P001550002017-06-16 11:52PM EDT155.000.030.000.050.00-88234.38%
DIA170721P001560002017-06-02 11:52PM EDT156.000.050.000.080.00-55242.19%
DIA170721P001600002017-06-15 3:24PM EDT160.000.020.000.050.00-623214.06%
DIA170721P001640002017-06-09 11:44PM EDT164.000.050.000.100.00-55213.28%
DIA170721P001650002017-06-22 5:57PM EDT165.000.020.000.040.00-55189.06%
DIA170721P001660002017-06-29 3:27PM EDT166.000.030.000.040.00-45184.38%
DIA170721P001670002017-06-02 11:52PM EDT167.000.170.020.110.00-2525207.03%
DIA170721P001680002017-07-03 12:57PM EDT168.000.010.000.030.00-2224171.88%
DIA170721P001700002017-07-06 10:37AM EDT170.000.020.000.030.00-1555165.63%
DIA170721P001710002017-06-02 11:52PM EDT171.000.100.030.120.00-11193.75%
DIA170721P001720002017-06-29 2:45PM EDT172.000.050.000.050.00-448165.63%
DIA170721P001730002017-06-30 11:52PM EDT173.000.040.000.040.00-1010157.81%
DIA170721P001740002017-06-29 3:14PM EDT174.000.040.000.050.00-514157.81%
DIA170721P001750002017-06-23 10:15AM EDT175.000.030.010.06-0.03-50.00%60100160.94%
DIA170721P001760002017-06-02 11:52PM EDT176.000.120.080.150.00-12182.81%
DIA170721P001780002017-06-27 4:07PM EDT178.000.040.000.070.00-517148.44%
DIA170721P001790002017-06-27 4:04PM EDT179.000.040.000.060.00-1038142.19%
DIA170721P001800002017-06-27 3:57PM EDT180.000.070.000.060.00-181138.28%
DIA170721P001820002017-06-27 10:01AM EDT182.000.040.000.070.00-147132.81%
DIA170721P001830002017-06-02 11:52PM EDT183.000.260.120.190.00-146158.98%
DIA170721P001840002017-06-02 11:52PM EDT184.000.220.130.230.00-433158.59%
DIA170721P001850002017-06-29 1:16PM EDT185.000.100.010.080.00-223125.78%
DIA170721P001860002017-06-29 9:30AM EDT186.000.050.000.080.00-1558119.53%
DIA170721P001870002017-06-29 12:39PM EDT187.000.070.020.100.00-122122.27%
DIA170721P001875002017-07-07 11:56PM EDT187.500.050.000.070.00-22112.50%
DIA170721P001880002017-06-29 2:03PM EDT188.000.010.000.070.00-1126110.16%
DIA170721P001890002017-07-03 9:56AM EDT189.000.010.000.070.00-195106.25%
DIA170721P001900002017-07-03 1:01PM EDT190.000.030.000.080.00-14171104.69%
DIA170721P001910002017-07-11 10:42AM EDT191.000.010.000.030.00-203089.06%
DIA170721P001920002017-07-14 9:58AM EDT192.000.010.000.03-0.01-50.00%318485.94%
DIA170721P001930002017-06-30 9:57AM EDT193.000.080.040.14-0.08-50.00%1154104.30%
DIA170721P001940002017-07-20 2:36PM EDT194.000.010.000.040.00-2017381.25%
DIA170721P001950002017-07-12 11:16AM EDT195.000.010.000.030.00-119475.78%
DIA170721P001960002017-07-13 10:51AM EDT196.000.020.000.030.00-8519471.88%
DIA170721P001970002017-07-20 10:35AM EDT197.000.010.000.060.00-106275.00%
DIA170721P001975002017-07-14 11:55PM EDT197.500.010.000.010.00-81859.38%
DIA170721P001980002017-07-20 9:31AM EDT198.000.040.000.040.00-2010967.19%
DIA170721P001985002017-06-22 5:57PM EDT198.500.240.180.270.00-2296.29%
DIA170721P001990002017-07-18 11:46AM EDT199.000.010.000.060.00-38467.19%
DIA170721P001995002017-07-14 10:02AM EDT199.500.020.000.04-0.22-91.67%86062.50%
DIA170721P002000002017-07-20 10:35AM EDT200.000.020.000.010.00-1088451.56%
DIA170721P002010002017-07-14 3:19PM EDT201.000.020.000.050.01100.00%310358.59%
DIA170721P002015002017-07-14 1:11PM EDT201.500.030.000.050.0150.00%220756.64%
DIA170721P002020002017-07-18 2:19PM EDT202.000.010.000.010.00-210548.44%
DIA170721P002030002017-07-20 12:14PM EDT203.000.010.000.010.00-125345.31%
DIA170721P002035002017-07-12 9:48AM EDT203.500.050.000.060.00-1350.78%
DIA170721P002040002017-07-21 2:32PM EDT204.000.010.000.010.00-222,30042.19%
DIA170721P002050002017-07-21 3:21PM EDT205.000.010.000.01-0.01-50.00%675839.06%
DIA170721P002060002017-07-21 11:20AM EDT206.000.010.000.01-0.01-50.00%21,24735.94%
DIA170721P002065002017-07-18 12:14PM EDT206.500.010.000.070.00-11145.12%
DIA170721P002070002017-07-21 10:01AM EDT207.000.010.000.04-0.01-50.00%268339.06%
DIA170721P002075002017-07-14 2:18PM EDT207.500.050.010.10-0.05-50.00%26043.75%
DIA170721P002080002017-07-21 9:54AM EDT208.000.020.000.010.01100.00%21,64028.91%
DIA170721P002085002017-07-21 10:55AM EDT208.500.010.000.070.00-51,34136.52%
DIA170721P002090002017-07-21 2:32PM EDT209.000.020.000.130.01100.00%675,89939.26%
DIA170721P002100002017-07-21 4:12PM EDT210.000.050.000.010.04400.00%2442,15221.88%
DIA170721P002110002017-07-21 2:13PM EDT211.000.010.000.03-0.02-66.67%111,15321.68%
DIA170721P002115002017-07-21 10:34AM EDT211.500.010.000.04-0.03-75.00%1020220.70%
DIA170721P002120002017-07-21 10:01AM EDT212.000.030.000.01-0.01-25.00%42,04714.84%
DIA170721P002125002017-07-21 2:26PM EDT212.500.010.000.05-0.03-75.00%5242317.19%
DIA170721P002130002017-07-21 2:26PM EDT213.000.010.000.01-0.02-66.67%2002,01910.94%
DIA170721P002140002017-07-21 3:53PM EDT214.000.010.000.01-0.02-66.67%9491,4667.23%
DIA170721P002150002017-07-21 4:14PM EDT215.000.010.000.01-0.10-90.91%1,4822,3222.93%
DIA170721P002160002017-07-21 4:12PM EDT216.000.520.330.600.1852.94%1,3861,5786.25%
DIA170721P002170002017-07-21 4:02PM EDT217.001.551.301.900.5758.16%15747121.49%
DIA170721P002175002017-07-21 3:26PM EDT217.502.181.692.65-0.03-1.36%52331.69%
DIA170721P002180002017-07-21 2:12PM EDT218.002.650.654.850.7841.71%51676.37%
DIA170721P002190002017-07-20 12:45PM EDT219.003.053.103.900.00-13934.52%
DIA170721P002200002017-07-21 4:12PM EDT220.004.474.305.050.337.97%24125545.41%
DIA170721P002210002017-07-14 11:55PM EDT221.008.202.706.900.00-20076.37%
DIA170721P002250002017-07-20 9:36AM EDT225.008.678.809.850.00-32564.26%
DIA170721P002300002017-07-20 1:53PM EDT230.0014.0013.7514.850.00-21687.11%
DIA170721P002350002017-06-02 11:52PM EDT235.0024.8122.1524.800.00-77236.43%
DIA170721P002400002017-06-02 11:52PM EDT240.0030.5627.4530.150.00-70274.95%
DIA170721P002450002017-06-02 11:52PM EDT245.0038.0031.3535.100.00-11285.89%