U.S. Markets close in 1 hr 3 mins

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
216.5300.000 (0.000%)
As of 2:57PM EDT. Market open.
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%
DIA170825C002050002017-08-21 11:03AM EDT205.0011.2011.3511.65-3.34-22.97%1127.34%
DIA170825C002075002017-07-28 11:55PM EDT207.508.0610.5011.500.00-4453.61%
DIA170825C002100002017-08-21 12:58PM EDT210.006.756.456.75-0.35-4.93%16319.92%
DIA170825C002125002017-08-21 10:52AM EDT212.504.114.054.25-0.39-8.67%99914.01%
DIA170825C002150002017-08-21 2:21PM EDT215.001.991.962.09-0.63-24.05%17414011.60%
DIA170825C002175002017-08-21 2:25PM EDT217.500.460.470.55-0.39-45.88%2,6478099.45%
DIA170825C002200002017-08-21 12:09PM EDT220.000.050.010.05-0.08-61.54%1281,3818.50%
DIA170825C002225002017-08-21 12:19PM EDT222.500.020.000.01-0.01-33.33%2753710.16%
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%
DIA170825P001980002017-08-21 12:41PM EDT198.000.010.000.04-0.07-87.50%38034.57%
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%
DIA170825P002050002017-08-21 10:50AM EDT205.000.050.000.04-0.01-16.67%412422.66%
DIA170825P002075002017-08-21 12:41PM EDT207.500.040.010.06-0.08-66.67%4613619.63%
DIA170825P002100002017-08-21 12:32PM EDT210.000.080.050.11-0.13-61.90%2911,91716.90%
DIA170825P002125002017-08-21 1:56PM EDT212.500.200.160.24-0.24-54.55%60146014.38%
DIA170825P002150002017-08-21 2:28PM EDT215.000.510.540.57-0.27-34.62%2,5971,10011.72%
DIA170825P002175002017-08-21 2:32PM EDT217.501.451.491.62-0.22-13.17%1,3111,84910.52%
DIA170825P002200002017-08-21 2:40PM EDT220.003.603.553.75+0.13+3.75%3971,26513.43%
DIA170825P002225002017-08-21 10:56AM EDT222.506.235.856.20+0.53+9.30%425818.36%
DIA170825P002250002017-08-21 10:02AM EDT225.009.058.359.15+1.30+16.77%115332.37%
DIA170825P002275002017-08-18 11:57PM EDT227.508.108.9013.000.00-323257.74%