U.S. Markets closed

SPDR Dow Jones Industrial Average ETF (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
222.71-0.11 (-0.05%)
At close: 4:00PM EDT

222.66 -0.03 (-0.01%)
After hours: 5:29PM 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 EDT100.00109.67120.55125.500.00-80356.64%
DIA170929C001200002017-06-16 11:51PM EDT120.0093.06100.55105.500.00-110282.03%
DIA170929C001250002017-06-02 11:50PM EDT125.0082.1395.65100.500.00-50271.29%
DIA170929C001300002017-03-16 11:42AM EDT130.0079.6677.0581.500.00-840.00%
DIA170929C001600002017-08-17 3:27PM EDT160.0058.2560.9565.200.00-50166.41%
DIA170929C001790002017-06-02 11:50PM EDT179.0027.0041.9546.200.00-10117.09%
DIA170929C001810002017-06-15 3:10PM EDT181.0032.9640.1543.250.00-100154.69%
DIA170929C001820002017-08-17 3:39PM EDT182.0036.5439.9042.100.00-100105.08%
DIA170929C001830002017-06-15 3:05PM EDT183.0030.9837.9041.200.00-250147.12%
DIA170929C001840002017-08-18 11:56PM EDT184.0035.7037.9540.800.00-80118.26%
DIA170929C001850002017-08-17 12:02PM EDT185.0034.7836.8038.550.00-50121.83%
DIA170929C001860002017-06-02 11:50PM EDT186.0021.7035.9038.850.00-10112.84%
DIA170929C001870002017-08-17 9:44AM EDT187.0032.9534.8537.050.00-1090.04%
DIA170929C001880002017-06-26 10:45AM EDT188.0026.4033.2536.800.00-3092.19%
DIA170929C001900002017-08-18 11:36AM EDT190.0027.4132.5033.400.00-1083.20%
DIA170929C001950002017-09-14 3:22PM EDT195.0027.3027.3528.200.00-100058.20%
DIA170929C002000002017-09-18 11:34AM EDT200.0022.9522.3523.300.00-1152.83%
DIA170929C002050002017-09-21 3:06PM EDT205.0018.6517.0018.250.00-1158.74%
DIA170929C002070002017-09-13 3:06PM EDT207.0014.6015.0016.200.00-6052.15%
DIA170929C002100002017-09-25 10:19AM EDT210.0013.4411.8013.250.00-51745.51%
DIA170929C002140002017-09-26 3:11PM EDT214.008.908.459.30+1.05+13.38%3335.55%
DIA170929C002150002017-09-22 3:27PM EDT215.007.507.358.300.00-220632.69%
DIA170929C002160002017-09-26 3:18PM EDT216.007.006.357.40-0.65-8.50%91031.49%
DIA170929C002170002017-09-20 11:16AM EDT217.006.805.456.400.00-21028.42%
DIA170929C002180002017-09-22 11:14AM EDT218.005.314.405.150.00-514421.24%
DIA170929C002190002017-09-26 10:21AM EDT219.004.513.704.10+0.16+3.68%111617.43%
DIA170929C002200002017-09-26 9:30AM EDT220.003.282.703.15+0.33+11.19%11,84415.09%
DIA170929C002210002017-09-26 2:40PM EDT221.002.051.782.14-0.17-7.66%9211811.60%
DIA170929C002220002017-09-26 3:58PM EDT222.001.091.081.25-0.18-14.17%383489.13%
DIA170929C002230002017-09-26 3:52PM EDT223.000.500.450.59-0.15-23.08%2023477.79%
DIA170929C002240002017-09-26 3:57PM EDT224.000.190.110.22-0.07-26.92%2456747.28%
DIA170929C002250002017-09-26 3:57PM EDT225.000.050.050.08-0.03-37.50%421,3697.52%
DIA170929C002260002017-09-26 3:26PM EDT226.000.030.000.04-0.02-40.00%402008.40%
DIA170929C002270002017-09-25 12:55PM EDT227.000.030.000.020.00-301039.18%
DIA170929C002280002017-09-25 11:12AM EDT228.000.020.000.030.00-5024211.72%
DIA170929C002290002017-09-22 11:50PM EDT229.000.020.000.030.00-7613.58%
DIA170929C002300002017-09-25 1:36PM EDT230.000.010.010.030.00-63,26215.24%
DIA170929C002350002017-09-20 4:01PM EDT235.000.010.000.010.00-51815,26320.70%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170929P001000002017-06-02 11:52PM EDT100.000.040.000.040.00-1053260.94%
DIA170929P001050002017-06-09 11:45PM EDT105.000.020.004.800.00-1017488.77%
DIA170929P001300002017-06-07 9:38AM EDT130.000.080.000.140.00-600601204.69%
DIA170929P001350002017-06-02 11:52PM EDT135.000.150.040.140.00-10197.27%
DIA170929P001400002017-06-02 11:52PM EDT140.000.170.060.150.00-19187.50%
DIA170929P001450002017-06-02 11:52PM EDT145.000.230.080.180.00-11179.69%
DIA170929P001500002017-08-09 11:56AM EDT150.000.040.030.120.00-216155.47%
DIA170929P001550002017-09-08 2:39PM EDT155.000.020.000.03-0.04-66.67%1067121.88%
DIA170929P001600002017-08-28 10:10AM EDT160.000.020.000.040.00-1056114.84%
DIA170929P001650002017-09-05 9:31AM EDT165.000.010.000.030.00-2113101.56%
DIA170929P001700002017-09-05 10:11AM EDT170.000.010.010.030.00-4512495.31%
DIA170929P001750002017-09-12 10:37AM EDT175.000.030.000.030.00-8027683.59%
DIA170929P001780002017-09-19 10:57AM EDT178.000.010.000.020.00-103575.00%
DIA170929P001790002017-06-02 11:52PM EDT179.001.060.000.020.00-202173.44%
DIA170929P001800002017-07-19 10:30AM EDT180.000.250.190.280.00-391106.06%
DIA170929P001810002017-09-21 9:42AM EDT181.000.020.000.020.00-2511970.31%
DIA170929P001820002017-08-25 3:51PM EDT182.000.060.040.11-0.16-72.73%101,00985.55%
DIA170929P001830002017-06-02 11:52PM EDT183.001.880.000.020.00-19066.41%
DIA170929P001850002017-09-11 3:44PM EDT185.000.020.000.050.00-1022469.53%
DIA170929P001860002017-09-12 3:51PM EDT186.000.030.000.050.00-113067.58%
DIA170929P001880002017-09-13 12:54PM EDT188.000.020.010.050.00-911765.23%
DIA170929P001900002017-09-15 10:07AM EDT190.000.010.010.04-0.04-80.00%6478360.16%
DIA170929P001950002017-09-22 9:51AM EDT195.000.010.000.030.00-171,10852.73%
DIA170929P002000002017-09-22 3:28PM EDT200.000.030.020.03-0.01-25.00%51,72043.75%
DIA170929P002050002017-09-25 9:45AM EDT205.000.010.000.030.00-201,17034.77%
DIA170929P002070002017-09-25 12:34PM EDT207.000.010.000.030.00-101831.25%
DIA170929P002100002017-09-25 2:59PM EDT210.000.020.000.040.00-121,31926.76%
DIA170929P002110002017-09-25 9:44AM EDT211.000.020.000.040.00-92025.00%
DIA170929P002120002017-09-25 1:43PM EDT212.000.020.010.040.00-12423.05%
DIA170929P002130002017-09-18 10:11AM EDT213.000.130.020.070.00-103523.24%
DIA170929P002140002017-09-26 1:18PM EDT214.000.030.000.04-0.14-82.35%52819.34%
DIA170929P002150002017-09-26 10:25AM EDT215.000.020.000.05-0.03-60.00%52,31318.07%
DIA170929P002160002017-09-26 10:21AM EDT216.000.030.000.05-0.09-75.00%110516.02%
DIA170929P002170002017-09-26 10:44AM EDT217.000.040.010.06-0.05-55.56%6035314.55%
DIA170929P002180002017-09-25 2:32PM EDT218.000.100.020.050.00-1716212.01%
DIA170929P002190002017-09-25 3:47PM EDT219.000.110.040.110.00-7127611.82%
DIA170929P002200002017-09-26 4:08PM EDT220.000.110.090.12-0.09-45.00%1882,1669.60%
DIA170929P002210002017-09-26 4:11PM EDT221.000.170.170.24-0.13-43.33%963408.94%
DIA170929P002220002017-09-26 4:12PM EDT222.000.330.280.41-0.09-21.43%1,3062,5277.64%
DIA170929P002230002017-09-26 3:57PM EDT223.000.710.590.75-0.08-10.13%951,2956.37%
DIA170929P002240002017-09-26 2:43PM EDT224.001.271.191.49+0.02+1.60%1341,6246.98%
DIA170929P002250002017-09-26 3:15PM EDT225.002.132.052.40-0.11-4.91%535828.20%
DIA170929P002260002017-09-26 11:43AM EDT226.003.101.433.50-0.60-16.22%53312.84%
DIA170929P002270002017-09-22 11:51PM EDT227.003.823.104.600.00-4017.38%
DIA170929P002300002017-09-21 10:48AM EDT230.006.206.808.300.00-55037.21%
DIA170929P002350002017-06-02 11:52PM EDT235.0027.9011.7512.700.00-41038.97%