U.S. Markets open in 56 mins.

SPDR Dow Jones Industrial Average ETF (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
220.49+0.33 (+0.15%)
At close: 4:00PM EDT

220.11 -0.36 (-0.16%)
Pre-Market: 7:56AM EDT

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 EDT198.0018.2820.0520.800.00-10100.00%
DIA170825C002000002017-08-04 12:40PM EDT200.0020.5220.3020.95+1.36+7.10%1342.77%
DIA170825C002050002017-08-10 2:31PM EDT205.0014.7213.7014.250.00-780.00%
DIA170825C002075002017-07-28 11:55PM EDT207.508.0610.5011.500.00-440.00%
DIA170825C002100002017-08-09 9:48AM EDT210.0010.488.909.350.00-1160.00%
DIA170825C002125002017-08-16 3:35PM EDT212.508.100.000.000.00-17750.00%
DIA170825C002150002017-08-16 12:45PM EDT215.006.120.000.000.00-5900.00%
DIA170825C002175002017-08-16 3:51PM EDT217.503.060.000.000.00-63820.00%
DIA170825C002200002017-08-16 4:02PM EDT220.001.060.000.000.00-2167410.00%
DIA170825C002225002017-08-16 2:26PM EDT222.500.100.000.000.00-1244261.56%
DIA170825C002250002017-08-16 2:07PM EDT225.000.030.000.000.00-17753.13%
DIA170825C002275002017-07-31 5:20PM EDT227.500.020.000.040.00-30010.45%
DIA170825C002300002017-07-07 11:55PM EDT230.000.040.000.040.00-1013.48%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170825P001750002017-07-28 11:56PM EDT175.000.030.010.080.00-5012060.35%
DIA170825P001850002017-08-11 5:06PM EDT185.000.060.030.120.00-5550.39%
DIA170825P001875002017-08-04 11:56PM EDT187.500.050.000.070.00-22046.68%
DIA170825P001900002017-08-11 2:03PM EDT190.000.090.050.15-0.03-25.00%1226548.54%
DIA170825P001950002017-08-15 3:55PM EDT195.000.030.000.060.00-84635.84%
DIA170825P001960002017-08-15 9:47AM EDT196.000.040.000.050.00-111433.69%
DIA170825P001965002017-08-16 9:40AM EDT196.500.030.000.000.00-36512.50%
DIA170825P001970002017-08-04 9:35AM EDT197.000.100.050.12-0.01-9.09%11036.91%
DIA170825P001975002017-07-17 11:18AM EDT197.500.290.180.260.00-3041.65%
DIA170825P001980002017-08-07 2:29PM EDT198.000.060.040.12-0.18-75.00%48435.55%
DIA170825P001985002017-08-11 5:06PM EDT198.500.060.110.240.00-363639.45%
DIA170825P001990002017-08-17 8:05AM EDT199.000.030.000.000.00-242412.50%
DIA170825P001995002017-08-15 9:44AM EDT199.500.050.000.070.00-4230.66%
DIA170825P002000002017-08-14 3:09PM EDT200.000.090.000.070.00-209630.08%
DIA170825P002025002017-08-10 3:45PM EDT202.500.340.190.320.00-88335.40%
DIA170825P002050002017-08-14 1:34PM EDT205.000.100.020.090.00-1011024.41%
DIA170825P002075002017-08-15 3:14PM EDT207.500.100.030.100.00-413621.39%
DIA170825P002100002017-08-16 1:54PM EDT210.000.110.000.000.00-32686.25%
DIA170825P002125002017-08-16 12:58PM EDT212.500.140.000.000.00-1034226.25%
DIA170825P002150002017-08-16 1:42PM EDT215.000.220.000.000.00-243513.13%
DIA170825P002175002017-08-16 3:18PM EDT217.500.470.000.000.00-1198273.13%
DIA170825P002200002017-08-16 3:58PM EDT220.001.050.000.000.00-5771,1120.39%
DIA170825P002225002017-08-16 10:46AM EDT222.502.140.000.000.00-102590.00%
DIA170825P002250002017-08-16 2:24PM EDT225.005.100.000.000.00-16540.00%
DIA170825P002275002017-08-17 8:05AM EDT227.507.100.000.000.00-32320.00%