U.S. Markets open in 8 hrs 28 mins

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
People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170825C001980002017-07-28 11:55PM EDT198.0018.2820.0520.800.00-101082.25%
DIA170825C002000002017-08-04 12:40PM EDT200.0020.5220.3020.95+1.36+7.10%13106.27%
DIA170825C002050002017-08-17 10:40AM EDT205.0014.5411.5012.450.00-6146.07%
DIA170825C002075002017-07-28 11:55PM EDT207.508.0610.5011.500.00-4453.61%
DIA170825C002100002017-08-18 3:42PM EDT210.007.106.657.15-1.60-18.39%2227.39%
DIA170825C002125002017-08-18 4:05PM EDT212.504.504.404.75-0.88-16.36%199821.61%
DIA170825C002150002017-08-18 3:23PM EDT215.002.622.392.63-0.59-18.38%8410817.47%
DIA170825C002175002017-08-18 4:09PM EDT217.500.850.820.96-0.59-40.97%83045913.72%
DIA170825C002200002017-08-18 3:55PM EDT220.000.130.090.15-0.16-55.17%5581,18911.08%
DIA170825C002225002017-08-18 2:50PM EDT222.500.030.010.03+0.01+50.00%1555011.91%
DIA170825C002250002017-08-17 3:40PM EDT225.000.010.020.030.00-1378516.02%
DIA170825C002275002017-08-17 11:53AM EDT227.500.010.000.020.00-13118.75%
DIA170825C002300002017-07-07 11:55PM EDT230.000.040.000.040.00-1024.41%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170825P001750002017-08-17 3:33PM EDT175.000.010.000.040.00-1012368.75%
DIA170825P001850002017-08-11 5:06PM EDT185.000.060.030.120.00-5561.72%
DIA170825P001875002017-08-04 11:56PM EDT187.500.050.000.070.00-22051.56%
DIA170825P001900002017-08-11 2:03PM EDT190.000.090.050.15-0.03-25.00%1226554.88%
DIA170825P001950002017-08-17 9:38AM EDT195.000.020.000.070.00-44642.97%
DIA170825P001960002017-08-17 9:38AM EDT196.000.020.000.070.00-31541.21%
DIA170825P001965002017-08-16 9:40AM EDT196.500.030.000.080.00-36541.02%
DIA170825P001970002017-08-17 9:42AM EDT197.000.020.000.080.00-61140.23%
DIA170825P001975002017-07-17 11:18AM EDT197.500.290.180.260.00-3048.54%
DIA170825P001980002017-08-18 9:50AM EDT198.000.080.000.08+0.02+33.33%208038.28%
DIA170825P001985002017-08-11 5:06PM EDT198.500.060.110.240.00-363645.61%
DIA170825P001990002017-08-18 11:57PM EDT199.000.030.000.080.00-242436.52%
DIA170825P001995002017-08-15 9:44AM EDT199.500.050.010.090.00-4236.23%
DIA170825P002000002017-08-14 3:09PM EDT200.000.090.010.090.00-209635.35%
DIA170825P002025002017-08-18 12:37PM EDT202.500.070.020.10-0.27-79.41%158331.25%
DIA170825P002050002017-08-18 12:56PM EDT205.000.060.050.12-0.08-57.14%2711027.34%
DIA170825P002075002017-08-18 3:47PM EDT207.500.120.060.16+0.03+33.33%2713623.73%
DIA170825P002100002017-08-18 3:56PM EDT210.000.210.150.24-0.08-27.59%1,41361420.41%
DIA170825P002125002017-08-18 4:06PM EDT212.500.440.360.420.00-14742417.38%
DIA170825P002150002017-08-18 4:13PM EDT215.000.780.660.83-0.03-3.70%1,8031,45714.60%
DIA170825P002175002017-08-18 4:14PM EDT217.501.671.511.78+0.15+9.87%1,7891,46812.18%
DIA170825P002200002017-08-18 4:11PM EDT220.003.473.303.55+0.47+15.67%5941,1079.42%
DIA170825P002225002017-08-18 10:18AM EDT222.505.705.356.20+1.30+29.55%1426018.36%
DIA170825P002250002017-08-18 11:51AM EDT225.007.756.5510.45-0.05-0.64%15449.90%
DIA170825P002275002017-08-18 11:57PM EDT227.508.108.9013.000.00-323257.74%