U.S. Markets open in 26 mins.

SPDR Dow Jones Industrial Average ETF (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
223.93+0.35 (+0.16%)
At close: 4:00PM EDT

223.86 -0.04 (-0.02%)
Pre-Market: 8:46AM EDT

People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170922C001950002017-08-17 12:09PM EDT195.0024.7519.9524.150.00-500.00%
DIA170922C001990002017-09-07 2:00PM EDT199.0018.8617.9021.200.00-270.00%
DIA170922C001995002017-08-17 12:26PM EDT199.5019.6217.5018.000.00-440.00%
DIA170922C002000002017-08-17 3:38PM EDT200.0018.5217.0517.500.00-10100.00%
DIA170922C002025002017-08-17 12:26PM EDT202.5016.6914.6515.100.00-11110.00%
DIA170922C002050002017-09-14 9:54AM EDT205.0017.1715.8019.700.00-4095.61%
DIA170922C002075002017-09-06 12:25PM EDT207.5010.9310.8011.250.00-110.00%
DIA170922C002100002017-09-07 12:08PM EDT210.008.208.359.000.00-170.00%
DIA170922C002110002017-09-08 11:54PM EDT211.007.257.407.850.00-130.00%
DIA170922C002120002017-09-15 9:54AM EDT212.0010.229.7012.05+0.77+8.15%15042.97%
DIA170922C002125002017-09-06 11:00AM EDT212.506.226.006.550.00-2160.00%
DIA170922C002130002017-08-18 11:56PM EDT213.005.455.355.700.00-1720.00%
DIA170922C002140002017-09-14 3:47PM EDT214.008.296.7010.750.00-6061.08%
DIA170922C002150002017-08-18 3:22PM EDT215.004.153.854.15-1.25-23.15%61100.00%
DIA170922C002160002017-09-12 4:01PM EDT216.005.504.909.000.00-9958.25%
DIA170922C002170002017-09-14 9:31AM EDT217.004.554.108.000.00-1053.71%
DIA170922C002175002017-09-19 2:55PM EDT217.506.160.000.000.00-120.00%
DIA170922C002180002017-09-15 2:41PM EDT218.004.503.104.95+0.17+3.93%17210.00%
DIA170922C002190002017-09-15 2:50PM EDT219.003.613.453.90+0.28+8.41%1151280.00%
DIA170922C002200002017-09-20 12:42PM EDT220.003.830.000.000.00-11530.00%
DIA170922C002210002017-09-20 3:14PM EDT221.002.550.000.000.00-1298580.00%
DIA170922C002220002017-09-20 2:32PM EDT222.001.540.000.000.00-165890.00%
DIA170922C002225002017-09-20 2:24PM EDT222.501.040.000.000.00-81,4730.00%
DIA170922C002230002017-09-20 3:36PM EDT223.000.930.000.000.00-417070.00%
DIA170922C002240002017-09-20 3:50PM EDT224.000.400.000.000.00-3751,2030.20%
DIA170922C002250002017-09-20 4:01PM EDT225.000.180.000.000.00-1661,6231.56%
DIA170922C002260002017-09-20 3:20PM EDT226.000.030.000.000.00-43663.13%
DIA170922C002270002017-09-11 2:54PM EDT227.000.010.000.040.00-21811.23%
DIA170922C002275002017-09-20 12:47PM EDT227.500.020.000.000.00-1002606.25%
DIA170922C002280002017-09-15 2:52PM EDT228.000.030.010.03-0.02-40.00%2021313.28%
DIA170922C002290002017-09-18 3:35PM EDT229.000.010.000.000.00-20256.25%
DIA170922C002300002017-09-08 12:12PM EDT230.000.010.000.03-0.01-50.00%113218.56%
DIA170922C002325002017-08-17 1:59PM EDT232.500.010.000.030.00-2024.61%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170922P001700002017-08-25 11:47PM EDT170.000.060.000.050.00-6060140.63%
DIA170922P001750002017-08-29 1:14PM EDT175.000.030.000.050.00-2792126.56%
DIA170922P001800002017-08-17 3:38PM EDT180.000.160.100.180.00-2156141.21%
DIA170922P001850002017-08-22 9:30AM EDT185.000.130.040.090.00-27112.89%
DIA170922P001900002017-09-11 9:47AM EDT190.000.010.000.030.00-423082.81%
DIA170922P001950002017-09-07 12:08PM EDT195.000.070.030.100.00-12885.16%
DIA170922P001970002017-09-15 10:05AM EDT197.000.010.000.04-0.03-75.00%3468.75%
DIA170922P001975002017-08-24 3:50PM EDT197.500.200.100.190.00-16188.48%
DIA170922P001980002017-09-15 10:08AM EDT198.000.010.000.04-0.01-50.00%38466.41%
DIA170922P001985002017-09-15 9:39AM EDT198.500.020.000.04-0.11-84.62%52364.84%
DIA170922P001990002017-09-08 3:15PM EDT199.000.090.050.14-0.04-30.77%10678.52%
DIA170922P001995002017-09-15 9:41AM EDT199.500.020.000.05-0.08-80.00%21064.06%
DIA170922P002000002017-09-15 1:33PM EDT200.000.020.000.05-0.01-33.33%1014263.28%
DIA170922P002025002017-09-15 1:35PM EDT202.500.030.000.03-0.14-82.35%609453.91%
DIA170922P002050002017-09-15 2:50PM EDT205.000.040.010.05-0.02-33.33%1211751.95%
DIA170922P002075002017-09-14 1:58PM EDT207.500.070.000.060.00-96650.39%
DIA170922P002100002017-09-20 3:07PM EDT210.000.010.000.000.00-1211425.00%
DIA170922P002110002017-09-15 1:33PM EDT211.000.070.000.07-0.01-12.50%208641.80%
DIA170922P002120002017-09-18 9:30AM EDT212.000.040.000.000.00-17312.50%
DIA170922P002125002017-09-15 9:45AM EDT212.500.100.000.08-0.42-80.77%496938.48%
DIA170922P002130002017-09-18 12:46PM EDT213.000.040.000.000.00-54,57512.50%
DIA170922P002140002017-09-20 3:18PM EDT214.000.020.000.000.00-1164312.50%
DIA170922P002150002017-09-20 12:14PM EDT215.000.010.000.000.00-1938412.50%
DIA170922P002160002017-09-19 1:30PM EDT216.000.020.000.000.00-6123012.50%
DIA170922P002170002017-09-20 1:51PM EDT217.000.020.000.000.00-141212.50%
DIA170922P002175002017-09-18 4:12PM EDT217.500.040.000.000.00-126212.50%
DIA170922P002180002017-09-20 11:28AM EDT218.000.030.000.000.00-161,1826.25%
DIA170922P002190002017-09-19 3:09PM EDT219.000.060.000.000.00-164036.25%
DIA170922P002200002017-09-20 3:05PM EDT220.000.030.000.000.00-497656.25%
DIA170922P002210002017-09-20 3:53PM EDT221.000.040.000.000.00-5418286.25%
DIA170922P002220002017-09-20 3:59PM EDT222.000.100.000.000.00-4661,9883.13%
DIA170922P002225002017-09-20 3:50PM EDT222.500.170.000.000.00-6246233.13%
DIA170922P002230002017-09-20 3:57PM EDT223.000.230.000.000.00-5921,0381.56%
DIA170922P002240002017-09-20 3:57PM EDT224.000.550.000.000.00-4061,0370.00%
DIA170922P002250002017-09-20 3:24PM EDT225.001.500.000.000.00-1172020.00%
DIA170922P002260002017-09-20 3:50PM EDT226.002.250.000.000.00-15190.00%
DIA170922P002270002017-09-15 11:56PM EDT227.004.552.456.400.00-5070.70%