U.S. Markets closed

SPDR Dow Jones Industrial Average ETF (DIA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
223.20-0.27 (-0.12%)
At close: 4:00PM EDT
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 EDT100.00109.67109.50114.450.00-800.00%
DIA170929C001200002017-06-16 11:51PM EDT120.0093.0691.0095.700.00-1100.00%
DIA170929C001250002017-06-02 11:50PM EDT125.0082.1384.5089.150.00-500.00%
DIA170929C001300002017-03-16 11:42AM EDT130.0079.6677.0581.500.00-840.00%
DIA170929C001600002017-08-17 3:27PM EDT160.0058.2555.0059.250.00-500.00%
DIA170929C001790002017-06-02 11:50PM EDT179.0027.0031.0535.700.00-110.00%
DIA170929C001810002017-06-15 3:10PM EDT181.0032.9630.6034.350.00-10100.00%
DIA170929C001820002017-08-17 3:39PM EDT182.0036.5432.9536.900.00-1000.00%
DIA170929C001830002017-06-15 3:05PM EDT183.0030.9828.7531.500.00-25300.00%
DIA170929C001840002017-08-18 11:56PM EDT184.0035.7030.7034.950.00-800.00%
DIA170929C001850002017-08-17 12:02PM EDT185.0034.7830.0034.150.00-500.00%
DIA170929C001860002017-06-02 11:50PM EDT186.0021.7024.1528.800.00-110.00%
DIA170929C001870002017-08-17 9:44AM EDT187.0032.9527.9532.200.00-100.00%
DIA170929C001880002017-06-26 10:45AM EDT188.0026.4024.5528.45+3.20+13.79%31220.00%
DIA170929C001900002017-08-18 11:36AM EDT190.0027.4126.5527.70-1.46-5.06%110.00%
DIA170929C001950002017-09-14 3:22PM EDT195.0027.3025.7029.750.00-100085.30%
DIA170929C002000002017-09-18 11:34AM EDT200.0022.9522.3524.000.00-1160.74%
DIA170929C002050002017-09-21 3:06PM EDT205.0018.6517.8019.100.00-1152.03%
DIA170929C002070002017-09-13 3:06PM EDT207.0014.6013.7018.100.00-6061.62%
DIA170929C002100002017-09-18 1:57PM EDT210.0013.3512.9014.250.00-21843.34%
DIA170929C002140002017-09-15 11:54PM EDT214.007.857.3011.150.00-3344.19%
DIA170929C002150002017-09-22 3:27PM EDT215.008.277.908.80-0.38-4.39%220625.88%
DIA170929C002160002017-09-21 3:54PM EDT216.007.656.908.700.00-91034.14%
DIA170929C002170002017-09-20 11:16AM EDT217.006.806.256.600.00-21018.68%
DIA170929C002180002017-09-22 11:14AM EDT218.005.315.255.65-0.62-10.46%514417.24%
DIA170929C002190002017-09-22 3:27PM EDT219.004.354.304.65-0.64-12.83%612215.02%
DIA170929C002200002017-09-22 3:27PM EDT220.003.403.353.70-0.46-11.92%41,92913.25%
DIA170929C002210002017-09-22 1:23PM EDT221.002.242.382.76-0.71-24.07%1010311.34%
DIA170929C002220002017-09-22 1:18PM EDT222.001.521.641.82-0.56-26.92%362309.10%
DIA170929C002230002017-09-22 4:00PM EDT223.001.000.881.07-0.23-18.70%1901707.84%
DIA170929C002240002017-09-22 3:59PM EDT224.000.490.350.53-0.17-25.76%3193567.06%
DIA170929C002250002017-09-22 3:59PM EDT225.000.210.140.25-0.10-32.26%1751,3747.01%
DIA170929C002260002017-09-22 3:57PM EDT226.000.060.050.12-0.06-50.00%391687.33%
DIA170929C002270002017-09-21 3:35PM EDT227.000.050.000.040.00-15737.13%
DIA170929C002280002017-09-22 1:50PM EDT228.000.030.020.030.00-901028.20%
DIA170929C002290002017-09-22 11:50PM EDT229.000.020.000.030.00-769.57%
DIA170929C002300002017-09-22 9:31AM EDT230.000.020.010.03-0.01-33.33%253,23210.94%
DIA170929C002350002017-09-20 4:01PM EDT235.000.010.000.010.00-51815,26314.84%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170929P001000002017-06-02 11:52PM EDT100.000.040.000.040.00-1053198.44%
DIA170929P001050002017-06-09 11:45PM EDT105.000.020.004.800.00-1017370.21%
DIA170929P001300002017-06-07 9:38AM EDT130.000.080.000.140.00-600601155.47%
DIA170929P001350002017-06-02 11:52PM EDT135.000.150.040.140.00-10149.61%
DIA170929P001400002017-06-02 11:52PM EDT140.000.170.060.150.00-19142.58%
DIA170929P001450002017-06-02 11:52PM EDT145.000.230.080.180.00-11136.33%
DIA170929P001500002017-08-09 11:56AM EDT150.000.040.030.120.00-216118.36%
DIA170929P001550002017-09-08 2:39PM EDT155.000.020.000.03-0.04-66.67%106792.19%
DIA170929P001600002017-08-28 10:10AM EDT160.000.020.000.040.00-105687.50%
DIA170929P001650002017-09-05 9:31AM EDT165.000.010.000.030.00-211377.34%
DIA170929P001700002017-09-05 10:11AM EDT170.000.010.010.030.00-4512472.66%
DIA170929P001750002017-09-12 10:37AM EDT175.000.030.000.030.00-8027663.28%
DIA170929P001780002017-09-19 10:57AM EDT178.000.010.000.020.00-103557.03%
DIA170929P001790002017-06-02 11:52PM EDT179.001.060.600.780.00-2021101.22%
DIA170929P001800002017-07-19 10:30AM EDT180.000.250.190.280.00-39180.86%
DIA170929P001810002017-09-21 9:42AM EDT181.000.020.000.020.00-2511953.13%
DIA170929P001820002017-08-25 3:51PM EDT182.000.060.040.11-0.16-72.73%101,00965.23%
DIA170929P001830002017-06-02 11:52PM EDT183.001.880.760.970.00-19097.80%
DIA170929P001850002017-09-11 3:44PM EDT185.000.020.000.050.00-1022453.13%
DIA170929P001860002017-09-12 3:51PM EDT186.000.030.000.050.00-113051.56%
DIA170929P001880002017-09-13 12:54PM EDT188.000.020.010.050.00-911750.00%
DIA170929P001900002017-09-15 10:07AM EDT190.000.010.010.04-0.04-80.00%6478348.83%
DIA170929P001950002017-09-22 9:51AM EDT195.000.010.000.030.00-171,10840.23%
DIA170929P002000002017-09-22 3:28PM EDT200.000.030.020.03-0.01-25.00%51,72033.59%
DIA170929P002050002017-09-18 9:43AM EDT205.000.050.010.050.00-51,19028.71%
DIA170929P002070002017-09-15 9:48AM EDT207.000.070.040.14-0.29-80.56%31830.71%
DIA170929P002100002017-09-22 12:22PM EDT210.000.040.010.08-0.01-20.00%101,33623.34%
DIA170929P002110002017-09-20 4:01PM EDT211.000.060.010.080.00-12921.78%
DIA170929P002120002017-09-14 9:52AM EDT212.000.200.100.170.00-32423.44%
DIA170929P002130002017-09-18 10:11AM EDT213.000.130.020.070.00-103518.26%
DIA170929P002140002017-09-15 3:41PM EDT214.000.170.000.22-0.18-51.43%22621.24%
DIA170929P002150002017-09-22 3:19PM EDT215.000.080.040.10-0.03-27.27%192,31916.31%
DIA170929P002160002017-09-20 3:18PM EDT216.000.120.050.110.00-1110514.94%
DIA170929P002170002017-09-22 3:24PM EDT217.000.080.060.12-0.08-50.00%533813.53%
DIA170929P002180002017-09-22 3:58PM EDT218.000.110.070.13-0.04-26.67%2313612.01%
DIA170929P002190002017-09-22 2:12PM EDT219.000.180.100.18+0.02+12.50%20234711.16%
DIA170929P002200002017-09-22 4:06PM EDT220.000.170.140.20-0.07-29.17%162,0439.47%
DIA170929P002210002017-09-22 3:39PM EDT221.000.270.220.33-0.07-20.59%1512238.94%
DIA170929P002220002017-09-22 3:59PM EDT222.000.420.330.45-0.07-14.29%4777667.56%
DIA170929P002230002017-09-22 3:59PM EDT223.000.650.600.70-0.10-13.33%3561,0526.46%
DIA170929P002240002017-09-22 4:05PM EDT224.001.111.041.24+0.06+5.71%1482426.28%
DIA170929P002250002017-09-22 3:44PM EDT225.001.881.592.04+0.25+15.34%1485066.91%
DIA170929P002260002017-09-22 12:46PM EDT226.002.902.552.92+0.57+24.46%22487.33%
DIA170929P002270002017-09-22 11:51PM EDT227.003.823.404.750.00-4419.17%
DIA170929P002300002017-09-21 10:48AM EDT230.006.206.007.650.00-55025.15%
DIA170929P002350002017-06-02 11:52PM EDT235.0027.9022.2025.850.00-421138.48%