U.S. Markets close in 4 hrs 10 mins

SPDR® Dow Jones Industrial Average ETF (DIA)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
215.17-0.78 (-0.36%)
As of 11:50AM EDT. Market open.
People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170721C001590002017-07-17 9:41AM EDT159.0057.0455.5556.900.00-10236.72%
DIA170721C001600002017-06-02 11:50PM EDT160.0048.8549.5554.150.00-700.00%
DIA170721C001610002017-06-02 11:50PM EDT161.0047.0248.5553.100.00-720.00%
DIA170721C001620002017-06-02 11:50PM EDT162.0044.3647.5552.100.00-700.00%
DIA170721C001630002017-07-14 10:26AM EDT163.0052.2950.9555.058.9120.54%77338.48%
DIA170721C001650002017-07-17 9:42AM EDT165.0051.8148.4051.450.00-20360.55%
DIA170721C001800002017-06-02 11:50PM EDT180.0030.6929.6534.350.00-1050.00%
DIA170721C001810002017-06-02 11:50PM EDT181.0029.6528.6533.250.00-1040.00%
DIA170721C001820002017-06-02 11:50PM EDT182.0028.9127.7532.250.260.91%550.00%
DIA170721C001830002017-07-17 9:43AM EDT183.0033.2431.8532.450.00-30175.00%
DIA170721C001840002017-06-02 11:50PM EDT184.0026.8925.8030.450.00-1010.00%
DIA170721C001850002017-07-11 9:47AM EDT185.0028.9729.9033.900.00-66255.76%
DIA170721C001870002017-06-15 9:33AM EDT187.0026.2624.6529.100.00-40203.13%
DIA170721C001880002017-06-15 3:52PM EDT188.0025.7323.5528.150.00-23200.00%
DIA170721C001890002017-06-09 3:55PM EDT189.0023.7023.1524.151.717.78%250.00%
DIA170721C001900002017-07-17 3:17PM EDT190.0026.2024.9025.350.00-10129.69%
DIA170721C001910002017-06-05 12:17PM EDT191.0021.5121.2022.050.00-5100.00%
DIA170721C001920002017-06-15 3:42PM EDT192.0021.6420.3522.300.00-1890.00%
DIA170721C001930002017-06-12 10:56AM EDT193.0019.5719.3019.75-0.33-1.66%340.00%
DIA170721C001940002017-06-15 9:43AM EDT194.0019.4618.0020.150.00-4190.00%
DIA170721C001950002017-07-20 3:00PM EDT195.0021.4019.9520.250.00-13092.97%
DIA170721C001960002017-07-20 4:10PM EDT196.0020.3818.7519.650.00-1077.34%
DIA170721C001970002017-06-15 9:59AM EDT197.0016.4916.1518.950.00-56137.11%
DIA170721C001980002017-07-21 10:23AM EDT198.0017.2616.8517.65-0.71-3.95%2080.47%
DIA170721C001990002017-07-20 10:08AM EDT199.0017.4015.9516.200.00-726066.41%
DIA170721C002000002017-07-20 3:40PM EDT200.0016.2714.9515.250.00-315072.27%
DIA170721C002010002017-07-18 12:24PM EDT201.0014.3513.8514.600.00-1064.06%
DIA170721C002015002017-07-14 11:54PM EDT201.5014.1912.9017.000.00-100130.66%
DIA170721C002020002017-07-20 11:51AM EDT202.0014.0112.8013.450.00-1082.03%
DIA170721C002025002017-07-14 11:54PM EDT202.5013.0611.9516.150.00-100127.69%
DIA170721C002030002017-07-18 3:58PM EDT203.0012.6411.9012.600.00-5059.77%
DIA170721C002035002017-06-22 5:56PM EDT203.5011.359.4012.350.00-20020094.82%
DIA170721C002040002017-07-17 10:23AM EDT204.0012.2910.8511.550.00-1077.73%
DIA170721C002050002017-07-21 10:23AM EDT205.0010.209.9010.20-1.15-10.13%23643.75%
DIA170721C002060002017-07-20 11:14AM EDT206.0010.558.959.250.00-5047.07%
DIA170721C002065002017-07-14 3:00PM EDT206.509.827.5511.751.6319.90%10787.74%
DIA170721C002070002017-07-21 9:52AM EDT207.008.008.008.25-1.22-13.23%1242.77%
DIA170721C002075002017-07-14 3:42PM EDT207.509.226.8511.003.0649.68%10889.84%
DIA170721C002080002017-07-21 10:15AM EDT208.007.096.957.20-1.11-13.54%62132.42%
DIA170721C002085002017-07-05 2:43PM EDT208.506.605.456.150.00-4224150.00%
DIA170721C002090002017-07-20 4:01PM EDT209.007.265.956.200.00-8128.52%
DIA170721C002100002017-07-21 11:05AM EDT210.004.955.005.20-1.25-20.16%914624.41%
DIA170721C002110002017-07-20 3:52PM EDT211.005.223.954.200.00-1,8191220.31%
DIA170721C002115002017-07-20 3:42PM EDT211.504.783.453.700.00-1018.36%
DIA170721C002120002017-07-21 10:44AM EDT212.003.243.103.20-0.86-20.98%3214816.21%
DIA170721C002125002017-07-20 2:47PM EDT212.503.772.522.830.00-30921.39%
DIA170721C002130002017-07-21 11:19AM EDT213.002.142.122.20-1.02-32.28%12865111.91%
DIA170721C002140002017-07-21 11:21AM EDT214.001.061.061.27-1.24-53.91%1248810.50%
DIA170721C002150002017-07-21 11:29AM EDT215.000.310.290.38-0.93-75.00%6538036.40%
DIA170721C002160002017-07-21 11:15AM EDT216.000.030.030.04-0.35-92.11%4012,1116.15%
DIA170721C002170002017-07-21 10:15AM EDT217.000.010.000.01-0.04-80.00%2862,4728.40%
DIA170721C002175002017-07-20 1:36PM EDT217.500.020.000.030.00-261,27212.50%
DIA170721C002180002017-07-20 2:52PM EDT218.000.010.000.020.00-191,00713.67%
DIA170721C002190002017-07-21 10:01AM EDT219.000.020.000.010.01100.00%13,36715.63%
DIA170721C002200002017-07-20 10:15AM EDT220.000.010.000.020.00-290221.09%
DIA170721C002210002017-07-14 3:58PM EDT221.000.010.000.040.00-172,71027.74%
DIA170721C002220002017-07-13 10:18AM EDT222.000.020.000.040.00-20035531.45%
DIA170721C002225002017-06-23 3:43PM EDT222.500.020.000.05-0.02-50.00%14534.57%
DIA170721C002230002017-07-17 10:00AM EDT223.000.020.000.020.00-63731.64%
DIA170721C002250002017-07-21 9:30AM EDT225.000.020.000.020.01100.00%335338.28%
DIA170721C002275002017-07-03 10:09AM EDT227.500.010.000.030.00-5049.22%
DIA170721C002300002017-06-22 10:00AM EDT230.000.010.000.03-0.02-66.67%310052.34%
DIA170721C002350002017-06-27 3:44PM EDT235.000.010.000.020.00-1064.06%
DIA170721C002400002017-06-02 11:50PM EDT240.000.010.000.030.00-22081.25%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170721P001400002017-06-07 12:00PM EDT140.000.020.000.080.00-1582314.06%
DIA170721P001440002017-06-09 11:44PM EDT144.000.030.000.060.00-33285.94%
DIA170721P001450002017-06-02 11:52PM EDT145.000.040.000.070.00-25150285.94%
DIA170721P001460002017-06-02 11:52PM EDT146.000.040.000.070.00-25200281.25%
DIA170721P001470002017-06-02 11:52PM EDT147.000.060.000.060.00-25125273.44%
DIA170721P001480002017-06-15 12:59PM EDT148.000.010.000.040.00-3200257.81%
DIA170721P001490002017-06-02 11:52PM EDT149.000.070.000.070.00-25125268.75%
DIA170721P001500002017-06-02 11:52PM EDT150.000.080.000.070.00-25125264.06%
DIA170721P001520002017-06-02 11:52PM EDT152.000.040.000.070.00-20254.69%
DIA170721P001550002017-06-16 11:52PM EDT155.000.030.000.050.00-88234.38%
DIA170721P001560002017-06-02 11:52PM EDT156.000.050.000.080.00-55240.63%
DIA170721P001600002017-06-15 3:24PM EDT160.000.020.000.050.00-623212.50%
DIA170721P001640002017-06-09 11:44PM EDT164.000.050.000.100.00-55212.50%
DIA170721P001650002017-06-22 5:57PM EDT165.000.020.000.040.00-55187.50%
DIA170721P001660002017-06-29 3:27PM EDT166.000.030.000.040.00-45184.38%
DIA170721P001670002017-06-02 11:52PM EDT167.000.170.020.110.00-2525206.25%
DIA170721P001680002017-07-03 12:57PM EDT168.000.010.000.030.00-2224171.88%
DIA170721P001700002017-07-06 10:37AM EDT170.000.020.000.030.00-1555164.06%
DIA170721P001710002017-06-02 11:52PM EDT171.000.100.030.120.00-11192.58%
DIA170721P001720002017-06-29 2:45PM EDT172.000.050.000.050.00-448165.63%
DIA170721P001730002017-06-30 11:52PM EDT173.000.040.000.040.00-1010157.81%
DIA170721P001740002017-06-29 3:14PM EDT174.000.040.000.050.00-514157.81%
DIA170721P001750002017-06-23 10:15AM EDT175.000.030.010.06-0.03-50.00%60100159.38%
DIA170721P001760002017-06-02 11:52PM EDT176.000.120.080.150.00-12181.64%
DIA170721P001780002017-06-27 4:07PM EDT178.000.040.000.070.00-517147.66%
DIA170721P001790002017-06-27 4:04PM EDT179.000.040.000.060.00-1038141.41%
DIA170721P001800002017-06-27 3:57PM EDT180.000.070.000.060.00-181137.50%
DIA170721P001820002017-06-27 10:01AM EDT182.000.040.000.070.00-147132.03%
DIA170721P001830002017-06-02 11:52PM EDT183.000.260.120.190.00-146157.81%
DIA170721P001840002017-06-02 11:52PM EDT184.000.220.130.230.00-433157.23%
DIA170721P001850002017-06-29 1:16PM EDT185.000.100.010.080.00-223124.22%
DIA170721P001860002017-06-29 9:30AM EDT186.000.050.000.080.00-1558118.75%
DIA170721P001870002017-06-29 12:39PM EDT187.000.070.020.100.00-122121.09%
DIA170721P001875002017-07-07 11:56PM EDT187.500.050.000.070.00-22110.94%
DIA170721P001880002017-06-29 2:03PM EDT188.000.010.000.070.00-1126109.38%
DIA170721P001890002017-07-03 9:56AM EDT189.000.010.000.070.00-195105.47%
DIA170721P001900002017-07-03 1:01PM EDT190.000.030.000.080.00-14171103.13%
DIA170721P001910002017-07-11 10:42AM EDT191.000.010.000.030.00-203089.06%
DIA170721P001920002017-07-14 9:58AM EDT192.000.010.000.03-0.01-50.00%318484.38%
DIA170721P001930002017-06-30 9:57AM EDT193.000.080.040.14-0.08-50.00%1154103.13%
DIA170721P001940002017-07-20 2:36PM EDT194.000.010.000.020.00-2017375.00%
DIA170721P001950002017-07-12 11:16AM EDT195.000.010.000.030.00-119475.00%
DIA170721P001960002017-07-13 10:51AM EDT196.000.020.000.030.00-8519471.09%
DIA170721P001970002017-07-20 10:35AM EDT197.000.010.000.020.00-106264.06%
DIA170721P001975002017-07-14 11:55PM EDT197.500.010.000.010.00-81859.38%
DIA170721P001980002017-07-20 9:31AM EDT198.000.040.000.020.00-2010960.94%
DIA170721P001985002017-06-22 5:57PM EDT198.500.240.180.270.00-2294.92%
DIA170721P001990002017-07-18 11:46AM EDT199.000.010.000.020.00-38457.81%
DIA170721P001995002017-07-14 10:02AM EDT199.500.020.000.04-0.22-91.67%86060.94%
DIA170721P002000002017-07-20 10:35AM EDT200.000.020.000.010.00-1088450.00%
DIA170721P002010002017-07-14 3:19PM EDT201.000.020.000.050.01100.00%310357.42%
DIA170721P002015002017-07-14 1:11PM EDT201.500.030.000.050.0150.00%220755.47%
DIA170721P002020002017-07-18 2:19PM EDT202.000.010.000.020.00-210552.34%
DIA170721P002030002017-07-20 12:14PM EDT203.000.010.000.010.00-125344.53%
DIA170721P002035002017-07-12 9:48AM EDT203.500.050.000.060.00-1355.08%
DIA170721P002040002017-07-20 9:46AM EDT204.000.010.000.010.00-52,30041.41%
DIA170721P002050002017-07-21 11:02AM EDT205.000.030.000.020.0150.00%175841.41%
DIA170721P002060002017-07-21 11:20AM EDT206.000.010.000.01-0.01-50.00%21,24734.38%
DIA170721P002065002017-07-18 12:14PM EDT206.500.010.000.020.00-11135.94%
DIA170721P002070002017-07-21 10:01AM EDT207.000.010.000.02-0.01-50.00%268333.99%
DIA170721P002075002017-07-14 2:18PM EDT207.500.050.010.10-0.05-50.00%26042.38%
DIA170721P002080002017-07-21 9:54AM EDT208.000.020.000.010.01100.00%21,64027.34%
DIA170721P002085002017-07-21 10:55AM EDT208.500.010.000.020.00-51,34128.52%
DIA170721P002090002017-07-21 11:20AM EDT209.000.010.000.030.00-455,89928.52%
DIA170721P002100002017-07-21 10:02AM EDT210.000.020.000.020.01100.00%32,15223.05%
DIA170721P002110002017-07-21 11:08AM EDT211.000.030.000.030.00-61,15320.31%
DIA170721P002115002017-07-21 10:34AM EDT211.500.010.000.03-0.03-75.00%1020218.36%
DIA170721P002120002017-07-21 10:01AM EDT212.000.030.000.04-0.01-25.00%42,04717.19%
DIA170721P002125002017-07-19 4:00PM EDT212.500.040.010.040.00-542315.04%
DIA170721P002130002017-07-21 10:54AM EDT213.000.030.010.030.00-1652,01911.91%
DIA170721P002140002017-07-21 11:26AM EDT214.000.030.020.040.00-7921,4668.01%
DIA170721P002150002017-07-21 11:26AM EDT215.000.230.170.200.12109.09%3582,3226.15%
DIA170721P002160002017-07-19 3:59PM EDT216.000.410.330.86-0.48-53.93%2371,2785.67%
DIA170721P002170002017-07-21 11:24AM EDT217.001.951.772.010.9798.98%13647117.19%
DIA170721P002175002017-07-21 9:41AM EDT217.502.422.312.510.219.50%12320.02%
DIA170721P002180002017-07-20 3:34PM EDT218.001.872.813.050.00-41624.41%
DIA170721P002190002017-07-20 12:45PM EDT219.003.053.804.050.00-13929.88%
DIA170721P002200002017-07-20 2:48PM EDT220.004.144.755.050.00-3725535.06%
DIA170721P002210002017-07-14 11:55PM EDT221.008.202.706.900.00-20069.58%
DIA170721P002250002017-07-20 9:36AM EDT225.008.679.4010.150.00-32564.45%
DIA170721P002300002017-07-20 1:53PM EDT230.0014.0014.7515.050.00-21664.84%
DIA170721P002350002017-06-02 11:52PM EDT235.0024.8122.1524.800.00-77229.69%
DIA170721P002400002017-06-02 11:52PM EDT240.0030.5627.4530.150.00-70267.92%
DIA170721P002450002017-06-02 11:52PM EDT245.0038.0031.3535.100.00-11277.93%