U.S. Markets close in 3 hrs 5 mins

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
218.880-1.590 (-0.721%)
As of 12:55PM 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 EDT198.0018.2820.0520.800.00-10100.00%
DIA170825C002000002017-08-04 12:40PM EDT200.0020.5220.3020.95+1.36+7.10%1359.60%
DIA170825C002050002017-08-17 10:40AM EDT205.0014.5413.9514.70-0.18-1.22%6837.28%
DIA170825C002075002017-07-28 11:55PM EDT207.508.0610.5011.500.00-4419.92%
DIA170825C002100002017-08-09 9:48AM EDT210.0010.488.909.350.00-11622.80%
DIA170825C002125002017-08-17 10:49AM EDT212.506.796.456.75-1.31-16.17%17516.75%
DIA170825C002150002017-08-17 12:29PM EDT215.004.204.054.30-1.92-31.37%109012.50%
DIA170825C002175002017-08-17 12:20PM EDT217.502.092.052.17-0.97-31.70%4338210.02%
DIA170825C002200002017-08-17 12:20PM EDT220.000.600.560.59-0.46-43.40%4727417.69%
DIA170825C002225002017-08-17 12:18PM EDT222.500.030.020.07-0.07-70.00%254266.93%
DIA170825C002250002017-08-17 12:20PM EDT225.000.020.020.03-0.01-33.33%107758.99%
DIA170825C002275002017-08-17 11:53AM EDT227.500.010.000.03-0.01-50.00%13011.91%
DIA170825C002300002017-07-07 11:55PM EDT230.000.040.000.040.00-1015.43%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170825P001750002017-07-28 11:56PM EDT175.000.030.010.080.00-5012058.59%
DIA170825P001850002017-08-11 5:06PM EDT185.000.060.030.120.00-5552.15%
DIA170825P001875002017-08-04 11:56PM EDT187.500.050.000.070.00-22044.82%
DIA170825P001900002017-08-11 2:03PM EDT190.000.090.050.15-0.03-25.00%1226546.58%
DIA170825P001950002017-08-17 9:38AM EDT195.000.020.010.06-0.01-33.33%44633.99%
DIA170825P001960002017-08-17 9:38AM EDT196.000.020.010.06-0.02-50.00%31432.72%
DIA170825P001965002017-08-16 9:40AM EDT196.500.030.010.060.00-36532.03%
DIA170825P001970002017-08-17 9:42AM EDT197.000.020.010.07-0.08-80.00%61132.13%
DIA170825P001975002017-07-17 11:18AM EDT197.500.290.180.260.00-3039.45%
DIA170825P001980002017-08-07 2:29PM EDT198.000.060.040.12-0.18-75.00%48433.50%
DIA170825P001985002017-08-11 5:06PM EDT198.500.060.110.240.00-363637.31%
DIA170825P001990002017-08-17 12:35PM EDT199.000.030.020.080.00-242430.08%
DIA170825P001995002017-08-15 9:44AM EDT199.500.050.020.080.00-4229.40%
DIA170825P002000002017-08-14 3:09PM EDT200.000.090.020.080.00-209628.71%
DIA170825P002025002017-08-10 3:45PM EDT202.500.340.190.320.00-88333.01%
DIA170825P002050002017-08-14 1:34PM EDT205.000.100.060.130.00-1011023.93%
DIA170825P002075002017-08-17 10:52AM EDT207.500.090.110.17-0.01-10.00%113621.39%
DIA170825P002100002017-08-17 10:46AM EDT210.000.160.160.24+0.05+45.45%126818.99%
DIA170825P002125002017-08-17 10:52AM EDT212.500.250.270.36+0.11+78.57%142216.60%
DIA170825P002150002017-08-17 12:16PM EDT215.000.500.490.56+0.28+127.27%14035114.01%
DIA170825P002175002017-08-17 12:33PM EDT217.500.960.931.00+0.49+104.26%10282711.67%
DIA170825P002200002017-08-17 12:31PM EDT220.001.951.932.00+0.90+85.71%3251,1129.95%
DIA170825P002225002017-08-17 12:11PM EDT222.503.753.804.05+1.61+75.23%2225911.89%
DIA170825P002250002017-08-17 9:30AM EDT225.005.655.706.65+0.55+10.78%15417.80%
DIA170825P002275002017-08-17 12:35PM EDT227.508.108.209.150.00-323222.27%