U.S. Markets close in 3 hrs 11 mins

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
217.58+0.30 (+0.14%)
As of 12:49PM EDT. Market open.
People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170818C001500002017-08-18 12:25PM EDT150.0068.9864.7568.900.00-1300474.90%
DIA170818C001600002017-08-17 4:13PM EDT160.0057.7554.7558.900.00-10407.03%
DIA170818C001650002017-08-18 9:40AM EDT165.0051.5549.7553.90-2.43-4.50%921374.22%
DIA170818C001750002017-07-28 11:55PM EDT175.0041.1041.2544.850.00-115304246.09%
DIA170818C001780002017-07-28 11:55PM EDT178.0038.4938.5541.050.00-162200.39%
DIA170818C001790002017-07-28 11:55PM EDT179.0037.5337.5539.950.00-235187.50%
DIA170818C001800002017-08-18 12:12PM EDT180.0037.1036.7037.35+0.86+2.37%330.00%
DIA170818C001810002017-07-28 11:55PM EDT181.0038.0135.7038.950.00-60236.82%
DIA170818C001820002017-08-15 10:59AM EDT182.0038.5734.3035.550.00-100.00%
DIA170818C001830002017-08-17 11:09AM EDT183.0036.9033.3034.450.00-800.00%
DIA170818C001840002017-08-15 11:03AM EDT184.0036.5732.0033.450.00-200.00%
DIA170818C001850002017-08-17 1:21PM EDT185.0034.0231.4532.350.00-4000.00%
DIA170818C001860002017-08-16 1:31PM EDT186.0035.0230.3031.400.00-100.00%
DIA170818C001870002017-08-17 10:22AM EDT187.0032.9329.1030.500.00-200.00%
DIA170818C001880002017-08-16 1:33PM EDT188.0032.6028.2029.400.00-200.00%
DIA170818C001890002017-08-17 12:29PM EDT189.0030.5427.2528.400.00-300.00%
DIA170818C001900002017-08-16 1:35PM EDT190.0030.6426.1527.450.00-200.00%
DIA170818C001910002017-08-16 1:36PM EDT191.0029.7325.1526.400.00-200.00%
DIA170818C001920002017-08-17 4:13PM EDT192.0025.7024.0025.600.00-1095.31%
DIA170818C001930002017-08-17 1:21PM EDT193.0026.0623.3024.400.00-1000.00%
DIA170818C001940002017-08-17 1:22PM EDT194.0025.0322.2523.400.00-1000.00%
DIA170818C001950002017-08-17 4:13PM EDT195.0022.7520.9522.600.00-1084.38%
DIA170818C001960002017-08-18 10:33AM EDT196.0020.5020.3021.55-2.59-11.22%150.00%
DIA170818C001970002017-08-17 1:22PM EDT197.0021.9719.2020.400.00-1000.00%
DIA170818C001980002017-08-04 12:09PM EDT198.0023.6121.8023.40+5.06+27.28%42227.78%
DIA170818C001990002017-08-17 1:23PM EDT199.0020.0417.3518.400.00-1000.00%
DIA170818C002000002017-08-17 3:57PM EDT200.0017.9016.0017.550.00-263160.00%
DIA170818C002010002017-08-17 1:23PM EDT201.0017.9715.2516.450.00-1500.00%
DIA170818C002020002017-08-17 10:22AM EDT202.0017.3014.2515.400.00-64000.00%
DIA170818C002030002017-08-04 12:14PM EDT203.0017.6317.2517.95+3.95+28.87%4353190.67%
DIA170818C002040002017-08-17 10:40AM EDT204.0015.3512.2013.400.00-150.00%
DIA170818C002050002017-08-17 3:59PM EDT205.0012.8111.0512.500.00-243100.00%
DIA170818C002060002017-08-16 9:30AM EDT206.0014.7610.2511.350.00-300.00%
DIA170818C002070002017-08-16 11:14AM EDT207.0014.019.3510.400.00-6200.00%
DIA170818C002080002017-08-18 9:39AM EDT208.008.818.259.35-1.04-10.56%110.00%
DIA170818C002090002017-08-17 3:14PM EDT209.009.567.308.400.00-6200.00%
DIA170818C002100002017-08-17 3:45PM EDT210.008.006.307.350.00-46600.00%
DIA170818C002110002017-08-17 3:45PM EDT211.007.005.256.400.00-7500.00%
DIA170818C002120002017-08-18 12:29PM EDT212.005.165.205.35-0.89-14.71%1541510.00%
DIA170818C002125002017-08-14 12:21PM EDT212.507.874.404.850.00-400.00%
DIA170818C002130002017-08-17 3:59PM EDT213.004.853.904.350.00-39150.00%
DIA170818C002140002017-08-18 12:12PM EDT214.003.102.953.35-1.40-31.11%110.00%
DIA170818C002150002017-08-18 11:29AM EDT215.001.951.982.32-0.95-32.76%70680.00%
DIA170818C002160002017-08-18 12:27PM EDT216.001.181.201.37-0.72-37.89%2184920.00%
DIA170818C002170002017-08-18 12:27PM EDT217.000.390.440.53-0.56-58.95%1,7519220.00%
DIA170818C002175002017-08-18 12:28PM EDT217.500.110.150.27-0.49-81.67%1581,4965.03%
DIA170818C002180002017-08-18 12:28PM EDT218.000.050.010.08-0.33-86.84%6092,1295.08%
DIA170818C002190002017-08-18 12:12PM EDT219.000.010.000.02-0.07-87.50%1283,1547.72%
DIA170818C002200002017-08-18 12:17PM EDT220.000.010.000.01-0.02-66.67%352,40810.55%
DIA170818C002210002017-08-17 4:11PM EDT221.000.010.000.010.00-2611,92514.06%
DIA170818C002220002017-08-18 10:21AM EDT222.000.010.000.010.00-1277,93317.58%
DIA170818C002225002017-08-17 10:38AM EDT222.500.020.000.020.00-2348821.09%
DIA170818C002230002017-08-17 3:13PM EDT223.000.010.000.010.00-1384221.09%
DIA170818C002240002017-08-18 9:34AM EDT224.000.010.000.020.00-57,31926.56%
DIA170818C002250002017-08-17 9:30AM EDT225.000.020.000.010.00-11,31327.34%
DIA170818C002275002017-08-11 9:34AM EDT227.500.010.000.020.00-11838.28%
DIA170818C002300002017-08-02 11:20AM EDT230.000.020.000.030.00-1010048.83%
DIA170818C002325002017-08-07 10:32AM EDT232.500.010.000.02-0.01-50.00%20250.00%
DIA170818C002350002017-08-07 12:07PM EDT235.000.020.000.02-0.01-33.33%205056.25%
DIA170818C002400002017-06-13 9:32AM EDT240.000.020.000.030.00-103073.44%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170818P001400002017-06-22 5:57PM EDT140.000.020.000.050.00-512306.25%
DIA170818P001450002017-06-05 12:29PM EDT145.000.030.000.120.00-2575311.72%
DIA170818P001500002017-06-15 11:39AM EDT150.000.030.000.080.00-25225275.00%
DIA170818P001550002017-08-09 10:02AM EDT155.000.010.000.030.00-5250228.13%
DIA170818P001600002017-08-17 10:45AM EDT160.000.010.000.020.00-10165200.00%
DIA170818P001610002017-08-17 11:09AM EDT161.000.010.000.020.00-55196.88%
DIA170818P001650002017-07-21 11:47PM EDT165.000.050.000.030.00-33190.63%
DIA170818P001660002017-08-09 3:36PM EDT166.000.010.000.040.00-82190.63%
DIA170818P001670002017-07-31 10:16AM EDT167.000.020.000.030.00-1730181.25%
DIA170818P001690002017-06-30 11:53PM EDT169.000.160.050.130.00-11214.06%
DIA170818P001700002017-08-07 9:42AM EDT170.000.010.000.03-0.05-83.33%33171.88%
DIA170818P001710002017-08-10 3:54PM EDT171.000.030.000.040.00-55171.88%
DIA170818P001720002017-08-17 12:29PM EDT172.000.020.000.020.00-326156.25%
DIA170818P001730002017-07-20 3:07PM EDT173.000.030.000.040.00-811164.06%
DIA170818P001740002017-08-10 3:48PM EDT174.000.010.000.040.00-55160.94%
DIA170818P001750002017-07-24 1:13PM EDT175.000.020.000.060.00-12107164.06%
DIA170818P001760002017-07-12 10:54AM EDT176.000.080.020.090.00-1015171.88%
DIA170818P001770002017-08-10 12:47PM EDT177.000.020.000.050.00-3145153.13%
DIA170818P001780002017-07-28 11:56PM EDT178.000.030.000.070.00-88155.47%
DIA170818P001790002017-06-30 11:53PM EDT179.000.200.130.210.00-55187.50%
DIA170818P001800002017-08-11 2:21PM EDT180.000.020.000.050.00-6153142.19%
DIA170818P001820002017-07-18 9:47AM EDT182.000.080.010.080.00-34143.75%
DIA170818P001830002017-08-10 10:54AM EDT183.000.010.000.070.00-57135.94%
DIA170818P001840002017-08-10 10:59AM EDT184.000.020.000.070.00-515132.03%
DIA170818P001850002017-08-17 10:45AM EDT185.000.010.000.020.00-1017112.50%
DIA170818P001860002017-08-10 11:11AM EDT186.000.030.000.060.00-1028121.88%
DIA170818P001870002017-08-17 10:22AM EDT187.000.030.000.020.00-264104.69%
DIA170818P001875002017-08-03 4:26PM EDT187.500.030.000.050.00-440114.06%
DIA170818P001880002017-08-03 1:02PM EDT188.000.030.000.06-0.36-92.31%1233114.84%
DIA170818P001890002017-08-17 12:29PM EDT189.000.020.000.020.00-313998.44%
DIA170818P001900002017-08-10 1:21PM EDT190.000.050.000.080.00-92242110.94%
DIA170818P001910002017-08-10 10:54AM EDT191.000.050.000.090.00-2428109.38%
DIA170818P001920002017-08-09 3:36PM EDT192.000.030.000.090.00-8634105.47%
DIA170818P001925002017-07-28 11:56PM EDT192.500.100.060.120.00-200200114.06%
DIA170818P001930002017-08-10 3:54PM EDT193.000.030.000.100.00-61,630103.13%
DIA170818P001940002017-08-10 3:48PM EDT194.000.110.000.100.00-512399.22%
DIA170818P001950002017-08-11 1:12PM EDT195.000.050.020.11+0.02+66.67%418298.83%
DIA170818P001960002017-08-16 2:33PM EDT196.000.010.000.020.00-48175.00%
DIA170818P001965002017-08-03 4:26PM EDT196.500.070.030.100.00-5592.58%
DIA170818P001970002017-08-10 1:22PM EDT197.000.070.020.120.00-17091.80%
DIA170818P001975002017-08-03 4:26PM EDT197.500.060.040.110.00-68090.63%
DIA170818P001980002017-08-08 11:12AM EDT198.000.010.020.130.00-222788.67%
DIA170818P001990002017-08-18 10:56AM EDT199.000.010.000.010.00-117260.94%
DIA170818P001995002017-08-11 5:06PM EDT199.500.080.040.140.00-14085.16%
DIA170818P002000002017-08-17 11:47AM EDT200.000.020.000.010.00-241657.81%
DIA170818P002010002017-08-15 11:53AM EDT201.000.020.000.020.00-117058.59%
DIA170818P002020002017-08-17 3:48PM EDT202.000.010.000.030.00-5223457.81%
DIA170818P002025002017-07-28 11:56PM EDT202.500.210.150.210.00-707082.42%
DIA170818P002030002017-08-17 3:23PM EDT203.000.020.000.030.00-115654.69%
DIA170818P002040002017-08-18 10:56AM EDT204.000.010.000.03-0.01-50.00%118850.78%
DIA170818P002050002017-08-18 10:30AM EDT205.000.010.000.01-0.01-50.00%61,01745.31%
DIA170818P002060002017-08-18 10:02AM EDT206.000.010.000.010.00-373642.19%
DIA170818P002070002017-08-18 11:45AM EDT207.000.020.000.03-0.01-33.33%739344.92%
DIA170818P002075002017-08-17 12:12PM EDT207.500.010.000.040.00-102044.92%
DIA170818P002080002017-08-18 10:22AM EDT208.000.010.000.030.00-42,26741.02%
DIA170818P002090002017-08-18 11:53AM EDT209.000.010.000.03-0.01-50.00%2885637.31%
DIA170818P002100002017-08-18 10:30AM EDT210.000.010.000.01-0.01-50.00%91,29728.91%
DIA170818P002110002017-08-18 10:00AM EDT211.000.030.000.040.00-34,40831.06%
DIA170818P002120002017-08-18 11:08AM EDT212.000.010.000.01-0.02-66.67%248,65221.88%
DIA170818P002125002017-08-18 9:48AM EDT212.500.060.000.04+0.03+100.00%634525.00%
DIA170818P002130002017-08-18 11:53AM EDT213.000.020.000.02-0.03-60.00%4591,10420.31%
DIA170818P002140002017-08-18 11:54AM EDT214.000.010.000.03-0.11-91.67%3578,96117.77%
DIA170818P002150002017-08-17 11:21AM EDT215.000.080.100.11+0.06+300.00%1332,62818.46%
DIA170818P002160002017-08-18 12:28PM EDT216.000.100.040.10-0.24-70.59%4311,65512.70%
DIA170818P002170002017-08-18 12:24PM EDT217.000.330.220.32-0.30-47.62%1,4921,07612.40%
DIA170818P002175002017-08-18 12:06PM EDT217.500.600.410.60-0.20-25.00%2201,03214.06%
DIA170818P002180002017-08-18 12:34PM EDT218.000.780.710.92-0.25-24.27%1,3382,96315.19%
DIA170818P002190002017-08-18 12:04PM EDT219.001.921.691.89+0.17+9.71%2542,44222.56%
DIA170818P002200002017-08-18 12:12PM EDT220.002.902.732.93+0.15+5.45%4322,49430.66%
DIA170818P002210002017-08-18 11:28AM EDT221.004.103.653.90+0.55+15.49%431,62636.23%
DIA170818P002220002017-08-18 11:23AM EDT222.005.394.654.90+1.35+33.42%1447142.29%
DIA170818P002225002017-08-18 10:36AM EDT222.505.855.055.35+3.35+134.00%506543.46%
DIA170818P002230002017-08-18 11:48AM EDT223.006.005.605.90+1.90+46.34%27248.05%
DIA170818P002240002017-08-08 3:43PM EDT224.003.804.706.450.00-2428.13%
DIA170818P002250002017-08-17 11:09AM EDT225.005.707.658.700.00-111768.80%
DIA170818P002300002017-08-01 2:47PM EDT230.0011.009.5011.450.00-220.00%