U.S. Markets close in 6 hrs 26 mins

SPDR Dow Jones Industrial Average ETF (DIA)

NYSE Arca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
217.5189+0.7789 (+0.3594%)
As of 9:34AM EDT. Market open.
People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170825C001925002017-08-22 9:06AM EDT192.5023.900.000.000.00-110.00%
DIA170825C001980002017-07-28 11:55PM EDT198.0018.2820.0520.800.00-101074.71%
DIA170825C002000002017-08-04 12:40PM EDT200.0020.5220.3020.95+1.36+7.10%13107.64%
DIA170825C002050002017-08-21 11:03AM EDT205.0011.200.000.000.00-120.00%
DIA170825C002075002017-07-28 11:55PM EDT207.508.0610.5011.500.00-4455.93%
DIA170825C002100002017-08-21 12:58PM EDT210.006.750.000.000.00-1690.00%
DIA170825C002125002017-08-21 10:52AM EDT212.504.110.000.000.00-9910.00%
DIA170825C002150002017-08-21 4:00PM EDT215.002.280.000.000.00-1983040.00%
DIA170825C002175002017-08-21 4:01PM EDT217.500.650.000.000.00-2,8101,6960.00%
DIA170825C002200002017-08-21 3:59PM EDT220.000.060.000.000.00-1651,4563.13%
DIA170825C002225002017-08-21 12:19PM EDT222.500.020.000.000.00-275326.25%
DIA170825C002250002017-08-17 3:40PM EDT225.000.010.020.030.00-1378516.02%
DIA170825C002275002017-08-17 11:53AM EDT227.500.010.000.020.00-13119.14%
DIA170825C002300002017-07-07 11:55PM EDT230.000.040.000.040.00-1025.59%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170825P001750002017-08-17 3:33PM EDT175.000.010.000.040.00-1012378.13%
DIA170825P001850002017-08-11 5:06PM EDT185.000.060.030.120.00-5570.70%
DIA170825P001875002017-08-04 11:56PM EDT187.500.050.000.070.00-22059.38%
DIA170825P001900002017-08-11 2:03PM EDT190.000.090.050.15-0.03-25.00%1226563.09%
DIA170825P001950002017-08-17 9:38AM EDT195.000.020.000.070.00-44649.81%
DIA170825P001960002017-08-17 9:38AM EDT196.000.020.000.070.00-31547.85%
DIA170825P001965002017-08-16 9:40AM EDT196.500.030.000.080.00-36547.66%
DIA170825P001970002017-08-17 9:42AM EDT197.000.020.000.080.00-61146.68%
DIA170825P001975002017-07-17 11:18AM EDT197.500.290.180.260.00-3054.49%
DIA170825P001980002017-08-21 12:41PM EDT198.000.010.000.000.00-37825.00%
DIA170825P001985002017-08-11 5:06PM EDT198.500.060.110.240.00-363653.08%
DIA170825P001990002017-08-18 11:57PM EDT199.000.030.000.080.00-242442.58%
DIA170825P001995002017-08-15 9:44AM EDT199.500.050.010.090.00-4242.38%
DIA170825P002000002017-08-14 3:09PM EDT200.000.090.010.090.00-209641.41%
DIA170825P002025002017-08-18 12:37PM EDT202.500.070.020.10-0.27-79.41%158336.82%
DIA170825P002050002017-08-21 10:50AM EDT205.000.050.000.000.00-412612.50%
DIA170825P002075002017-08-21 12:41PM EDT207.500.040.000.000.00-4613312.50%
DIA170825P002100002017-08-21 3:45PM EDT210.000.070.000.000.00-3112,0956.25%
DIA170825P002125002017-08-21 3:25PM EDT212.500.200.000.000.00-6611,0386.25%
DIA170825P002150002017-08-21 3:58PM EDT215.000.450.000.000.00-2,6441,8253.13%
DIA170825P002175002017-08-21 3:58PM EDT217.501.240.000.000.00-1,3911,8300.05%
DIA170825P002200002017-08-21 3:55PM EDT220.003.100.000.000.00-5491,2050.00%
DIA170825P002225002017-08-21 10:56AM EDT222.506.230.000.000.00-42080.00%
DIA170825P002250002017-08-21 10:02AM EDT225.009.050.000.000.00-11510.00%
DIA170825P002275002017-08-18 11:57PM EDT227.508.108.9013.000.00-323274.17%