U.S. Markets close in 2 hrs 18 mins

SPDR® Dow Jones Industrial Average ETF (DIA)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
215.08-0.45 (-0.21%)
As of 1:42PM EDT. Market open.
People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170728C001950002017-06-30 11:51PM EDT195.0019.2816.5520.550.00-101058.20%
DIA170728C001960002017-06-09 11:58PM EDT196.0017.1914.6519.000.00-1000.00%
DIA170728C001980002017-07-21 11:46PM EDT198.0017.4815.7519.900.00-4057.76%
DIA170728C001990002017-07-03 12:19PM EDT199.0016.0714.3016.250.00-7738.92%
DIA170728C002000002017-07-21 9:50AM EDT200.0015.2015.2015.80-0.85-5.30%1252.08%
DIA170728C002050002017-07-21 10:23AM EDT205.0010.408.0512.100.010.10%2058.11%
DIA170728C002100002017-07-24 1:16PM EDT210.005.155.005.25-0.44-7.87%2215.53%
DIA170728C002125002017-07-24 1:03PM EDT212.502.752.622.79-0.45-14.06%4831710.23%
DIA170728C002150002017-07-24 1:20PM EDT215.000.700.680.71-0.42-37.50%1,5151,2156.67%
DIA170728C002175002017-07-24 1:19PM EDT217.500.060.020.06-0.05-45.45%918326.74%
DIA170728C002200002017-07-24 9:31AM EDT220.000.020.000.02-0.02-50.00%347419.57%
DIA170728C002225002017-07-21 9:30AM EDT222.500.020.010.030.00-58114.36%
DIA170728C002250002017-07-19 10:35AM EDT225.000.030.000.020.00-11717.19%
DIA170728C002275002017-06-30 11:51PM EDT227.500.030.000.030.00-101022.07%
DIA170728C002300002017-06-26 9:30AM EDT230.000.010.000.03-0.03-75.00%2225.78%
DIA170728C002350002017-06-22 5:56PM EDT235.000.020.000.030.00-101032.62%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170728P001750002017-07-18 10:34AM EDT175.000.010.000.020.00-513862.50%
DIA170728P001800002017-06-30 11:53PM EDT180.000.150.020.100.00-1166.80%
DIA170728P001850002017-07-11 10:33AM EDT185.000.030.000.040.00-1112150.39%
DIA170728P001900002017-07-19 3:12PM EDT190.000.010.000.030.00-157244.53%
DIA170728P001925002017-07-21 3:52PM EDT192.500.010.000.030.00-36540.23%
DIA170728P001950002017-07-21 9:44AM EDT195.000.010.000.03-0.06-85.71%151736.13%
DIA170728P001955002017-07-19 3:37PM EDT195.500.010.000.030.00-203035.16%
DIA170728P001960002017-07-21 12:58PM EDT196.000.020.000.03-0.15-88.24%5834.38%
DIA170728P001965002017-07-19 4:00PM EDT196.500.030.000.030.00-101133.59%
DIA170728P001970002017-07-12 1:20PM EDT197.000.060.000.070.00-1136.91%
DIA170728P001980002017-07-21 11:47PM EDT198.000.020.000.040.00-5532.42%
DIA170728P001985002017-07-19 3:29PM EDT198.500.020.000.040.00-1013431.45%
DIA170728P001990002017-07-21 12:45PM EDT199.000.030.000.040.00-132430.66%
DIA170728P001995002017-07-21 12:56PM EDT199.500.030.000.04-0.04-57.14%5529.88%
DIA170728P002000002017-07-21 12:54PM EDT200.000.030.000.04-0.03-50.00%233228.91%
DIA170728P002025002017-07-18 9:37AM EDT202.500.050.000.050.00-54825.49%
DIA170728P002050002017-07-21 12:48PM EDT205.000.050.000.070.00-417722.27%
DIA170728P002075002017-07-24 1:19PM EDT207.500.020.020.05-0.06-75.00%164,62516.50%
DIA170728P002100002017-07-24 1:18PM EDT210.000.040.040.06-0.03-42.86%9784912.21%
DIA170728P002125002017-07-24 1:18PM EDT212.500.110.110.16-0.04-26.67%2288679.35%
DIA170728P002150002017-07-24 1:21PM EDT215.000.620.610.630.0610.71%6871,9266.67%
DIA170728P002175002017-07-24 11:27AM EDT217.502.792.392.590.6530.37%564869.03%
DIA170728P002200002017-07-24 11:26AM EDT220.005.254.605.151.2029.63%1116.11%