U.S. Markets close in 5 hrs 43 mins

SPDR Dow Jones Industrial Average ETF (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
223.41+0.59 (+0.26%)
As of 10:17AM EDT. Market open.
People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170929C001000002017-06-02 11:50PM EDT100.00109.67120.55125.500.00-80501.56%
DIA170929C001200002017-06-16 11:51PM EDT120.0093.06100.55105.500.00-110401.76%
DIA170929C001250002017-06-02 11:50PM EDT125.0082.1395.65100.500.00-50379.39%
DIA170929C001300002017-03-16 11:42AM EDT130.0079.6677.0581.500.00-840.00%
DIA170929C001600002017-08-17 3:27PM EDT160.0058.2561.0065.350.00-50237.40%
DIA170929C001790002017-06-02 11:50PM EDT179.0027.0042.0046.350.00-10173.24%
DIA170929C001810002017-06-15 3:10PM EDT181.0032.9641.4042.800.00-100114.84%
DIA170929C001820002017-08-17 3:39PM EDT182.0036.5440.5041.700.00-100106.45%
DIA170929C001830002017-06-15 3:05PM EDT183.0030.9839.3040.900.00-250114.84%
DIA170929C001840002017-08-18 11:56PM EDT184.0035.7038.3539.850.00-80109.86%
DIA170929C001850002017-08-17 12:02PM EDT185.0034.7837.3538.850.00-50107.32%
DIA170929C001860002017-06-02 11:50PM EDT186.0021.7036.3037.900.00-10107.13%
DIA170929C001870002017-08-17 9:44AM EDT187.0032.9535.3536.950.00-10106.74%
DIA170929C001880002017-06-26 10:45AM EDT188.0026.4034.4035.900.00-30102.05%
DIA170929C001900002017-08-18 11:36AM EDT190.0027.4132.4533.850.00-1094.82%
DIA170929C001950002017-09-14 3:22PM EDT195.0027.3027.5528.750.00-100078.03%
DIA170929C002000002017-09-18 11:34AM EDT200.0022.9522.5523.750.00-1166.11%
DIA170929C002050002017-09-21 3:06PM EDT205.0018.6517.6018.700.00-1152.25%
DIA170929C002070002017-09-13 3:06PM EDT207.0014.6015.4516.850.00-6052.34%
DIA170929C002100002017-09-25 10:19AM EDT210.0013.4412.5013.800.00-51743.36%
DIA170929C002140002017-09-15 11:54PM EDT214.007.858.609.600.00-3327.59%
DIA170929C002150002017-09-22 3:27PM EDT215.007.508.358.550.00-220623.58%
DIA170929C002160002017-09-21 3:54PM EDT216.007.657.357.600.00-91022.90%
DIA170929C002170002017-09-20 11:16AM EDT217.006.806.356.600.00-21020.46%
DIA170929C002180002017-09-22 11:14AM EDT218.005.315.405.600.00-514418.02%
DIA170929C002190002017-09-22 3:27PM EDT219.004.354.404.600.00-611615.48%
DIA170929C002200002017-09-26 9:30AM EDT220.003.283.403.65+0.33+11.19%11,84413.87%
DIA170929C002210002017-09-26 9:48AM EDT221.002.552.512.67+0.33+14.86%3011811.38%
DIA170929C002220002017-09-26 9:40AM EDT222.001.611.631.80+0.34+26.77%213489.99%
DIA170929C002230002017-09-26 9:37AM EDT223.000.900.850.91+0.25+38.46%173477.35%
DIA170929C002240002017-09-26 9:31AM EDT224.000.300.300.36+0.04+15.38%106746.52%
DIA170929C002250002017-09-25 3:34PM EDT225.000.080.050.110.00-3261,3696.35%
DIA170929C002260002017-09-25 10:23AM EDT226.000.050.000.050.00-52007.33%
DIA170929C002270002017-09-25 12:55PM EDT227.000.030.000.020.00-301038.01%
DIA170929C002280002017-09-25 11:12AM EDT228.000.020.000.030.00-5024210.45%
DIA170929C002290002017-09-22 11:50PM EDT229.000.020.000.030.00-7612.31%
DIA170929C002300002017-09-25 1:36PM EDT230.000.010.010.030.00-63,26214.06%
DIA170929C002350002017-09-20 4:01PM EDT235.000.010.000.010.00-51815,26319.53%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170929P001000002017-06-02 11:52PM EDT100.000.040.000.040.00-1053262.50%
DIA170929P001050002017-06-09 11:45PM EDT105.000.020.004.800.00-1017490.14%
DIA170929P001300002017-06-07 9:38AM EDT130.000.080.000.140.00-600601205.47%
DIA170929P001350002017-06-02 11:52PM EDT135.000.150.040.140.00-10198.44%
DIA170929P001400002017-06-02 11:52PM EDT140.000.170.060.150.00-19188.67%
DIA170929P001450002017-06-02 11:52PM EDT145.000.230.080.180.00-11180.86%
DIA170929P001500002017-08-09 11:56AM EDT150.000.040.030.120.00-216156.64%
DIA170929P001550002017-09-08 2:39PM EDT155.000.020.000.03-0.04-66.67%1067121.88%
DIA170929P001600002017-08-28 10:10AM EDT160.000.020.000.040.00-1056115.63%
DIA170929P001650002017-09-05 9:31AM EDT165.000.010.000.030.00-2113103.13%
DIA170929P001700002017-09-05 10:11AM EDT170.000.010.010.030.00-4512496.09%
DIA170929P001750002017-09-12 10:37AM EDT175.000.030.000.030.00-8027684.38%
DIA170929P001780002017-09-19 10:57AM EDT178.000.010.000.020.00-103576.56%
DIA170929P001790002017-06-02 11:52PM EDT179.001.060.000.020.00-202174.22%
DIA170929P001800002017-07-19 10:30AM EDT180.000.250.190.280.00-391107.42%
DIA170929P001810002017-09-21 9:42AM EDT181.000.020.000.020.00-2511970.31%
DIA170929P001820002017-08-25 3:51PM EDT182.000.060.040.11-0.16-72.73%101,00986.72%
DIA170929P001830002017-06-02 11:52PM EDT183.001.880.000.020.00-19067.19%
DIA170929P001850002017-09-11 3:44PM EDT185.000.020.000.050.00-1022470.31%
DIA170929P001860002017-09-12 3:51PM EDT186.000.030.000.050.00-113068.75%
DIA170929P001880002017-09-13 12:54PM EDT188.000.020.010.050.00-911766.41%
DIA170929P001900002017-09-15 10:07AM EDT190.000.010.010.04-0.04-80.00%6478361.33%
DIA170929P001950002017-09-22 9:51AM EDT195.000.010.000.030.00-171,10853.52%
DIA170929P002000002017-09-22 3:28PM EDT200.000.030.020.03-0.01-25.00%51,72044.73%
DIA170929P002050002017-09-25 9:45AM EDT205.000.010.000.030.00-201,17035.94%
DIA170929P002070002017-09-25 12:34PM EDT207.000.010.000.030.00-101832.23%
DIA170929P002100002017-09-25 2:59PM EDT210.000.020.000.040.00-121,31928.13%
DIA170929P002110002017-09-25 9:44AM EDT211.000.020.000.050.00-92027.15%
DIA170929P002120002017-09-25 1:43PM EDT212.000.020.010.050.00-12425.20%
DIA170929P002130002017-09-18 10:11AM EDT213.000.130.020.070.00-103524.61%
DIA170929P002140002017-09-15 3:41PM EDT214.000.170.000.22-0.18-51.43%22628.57%
DIA170929P002150002017-09-26 9:53AM EDT215.000.010.000.05-0.04-80.00%32,31319.34%
DIA170929P002160002017-09-20 3:18PM EDT216.000.120.050.110.00-1110520.22%
DIA170929P002170002017-09-25 11:07AM EDT217.000.090.010.060.00-2935315.92%
DIA170929P002180002017-09-25 2:32PM EDT218.000.100.030.070.00-1716214.26%
DIA170929P002190002017-09-25 3:47PM EDT219.000.110.040.100.00-7127613.14%
DIA170929P002200002017-09-26 9:38AM EDT220.000.080.070.12-0.12-60.00%172,16611.33%
DIA170929P002210002017-09-26 9:52AM EDT221.000.140.110.14-0.16-53.33%173409.23%
DIA170929P002220002017-09-26 9:45AM EDT222.000.250.210.25-0.17-40.48%6892,5278.11%
DIA170929P002230002017-09-26 9:54AM EDT223.000.420.410.49-0.37-46.84%191,2957.25%
DIA170929P002240002017-09-26 9:55AM EDT224.000.900.850.93-0.35-28.00%491,6246.30%
DIA170929P002250002017-09-26 9:42AM EDT225.001.681.571.76-0.56-25.00%25827.42%
DIA170929P002260002017-09-26 9:50AM EDT226.002.652.502.70-1.05-28.38%3338.94%
DIA170929P002270002017-09-22 11:51PM EDT227.003.823.454.300.00-4021.44%
DIA170929P002300002017-09-21 10:48AM EDT230.006.206.407.300.00-55030.47%
DIA170929P002350002017-06-02 11:52PM EDT235.0027.9011.3512.450.00-41046.46%