U.S. Markets close in 1 hr 8 mins

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
218.58-1.89 (-0.86%)
As of 2:52PM 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 EDT198.0018.2820.0520.800.00-101037.01%
DIA170825C002000002017-08-04 12:40PM EDT200.0020.5220.3020.95+1.36+7.10%1362.55%
DIA170825C002050002017-08-17 10:40AM EDT205.0014.5413.3514.45-0.18-1.22%6837.45%
DIA170825C002075002017-07-28 11:55PM EDT207.508.0610.5011.500.00-4426.03%
DIA170825C002100002017-08-17 1:58PM EDT210.008.708.359.50-1.78-16.98%71627.91%
DIA170825C002125002017-08-17 1:33PM EDT212.506.316.006.30-1.79-22.10%117513.92%
DIA170825C002150002017-08-17 12:56PM EDT215.004.103.653.90-2.02-33.01%159010.77%
DIA170825C002175002017-08-17 2:22PM EDT217.501.761.741.85-1.30-42.48%1283829.05%
DIA170825C002200002017-08-17 2:23PM EDT220.000.420.360.46-0.64-60.38%6267417.40%
DIA170825C002225002017-08-17 1:47PM EDT222.500.020.010.06-0.08-80.00%1374267.13%
DIA170825C002250002017-08-17 12:20PM EDT225.000.020.000.03-0.01-33.33%107759.38%
DIA170825C002275002017-08-17 11:53AM EDT227.500.010.000.02-0.01-50.00%13011.52%
DIA170825C002300002017-07-07 11:55PM EDT230.000.040.000.040.00-1015.72%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170825P001750002017-07-28 11:56PM EDT175.000.030.010.080.00-5012058.40%
DIA170825P001850002017-08-11 5:06PM EDT185.000.060.030.120.00-5551.76%
DIA170825P001875002017-08-04 11:56PM EDT187.500.050.000.070.00-22044.53%
DIA170825P001900002017-08-11 2:03PM EDT190.000.090.050.15-0.03-25.00%1226546.19%
DIA170825P001950002017-08-17 9:38AM EDT195.000.020.010.07-0.01-33.33%44634.38%
DIA170825P001960002017-08-17 9:38AM EDT196.000.020.020.08-0.02-50.00%31433.79%
DIA170825P001965002017-08-16 9:40AM EDT196.500.030.020.080.00-36533.11%
DIA170825P001970002017-08-17 9:42AM EDT197.000.020.030.08-0.08-80.00%61132.42%
DIA170825P001975002017-07-17 11:18AM EDT197.500.290.180.260.00-3039.06%
DIA170825P001980002017-08-07 2:29PM EDT198.000.060.040.12-0.18-75.00%48433.20%
DIA170825P001985002017-08-11 5:06PM EDT198.500.060.110.240.00-363636.87%
DIA170825P001990002017-08-17 2:35PM EDT199.000.030.040.100.00-242430.76%
DIA170825P001995002017-08-15 9:44AM EDT199.500.050.040.100.00-4230.08%
DIA170825P002000002017-08-14 3:09PM EDT200.000.090.050.100.00-209629.40%
DIA170825P002025002017-08-10 3:45PM EDT202.500.340.190.320.00-88332.57%
DIA170825P002050002017-08-14 1:34PM EDT205.000.100.100.150.00-1011024.17%
DIA170825P002075002017-08-17 10:52AM EDT207.500.090.160.20-0.01-10.00%113621.68%
DIA170825P002100002017-08-17 2:25PM EDT210.000.280.230.28+0.17+154.55%426819.26%
DIA170825P002125002017-08-17 2:18PM EDT212.500.410.350.42+0.27+192.86%1342216.87%
DIA170825P002150002017-08-17 2:27PM EDT215.000.680.540.67+0.46+209.09%16035114.45%
DIA170825P002175002017-08-17 2:19PM EDT217.501.241.091.19+0.77+163.83%15682712.26%
DIA170825P002200002017-08-17 2:35PM EDT220.002.252.172.32+1.20+114.29%4261,11210.96%
DIA170825P002225002017-08-17 1:52PM EDT222.504.404.254.50+2.26+105.61%2525914.06%
DIA170825P002250002017-08-17 9:30AM EDT225.005.655.857.20+0.55+10.78%15421.17%
DIA170825P002275002017-08-17 2:20PM EDT227.508.108.459.650.00-323225.32%