U.S. Markets closed

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSE Arca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
218.70+1.96 (+0.90%)
At close: 4:00PM EDT

218.71 +0.02 (0.01%)
After hours: 7:37PM EDT

People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170825C001925002017-08-22 11:27PM EDT192.5025.1825.7527.200.00-1182.42%
DIA170825C001950002017-08-22 11:27PM EDT195.0023.0522.1024.700.00-20102.44%
DIA170825C001960002017-08-22 11:27PM EDT196.0022.1021.9023.900.00-2068.46%
DIA170825C001975002017-08-22 11:27PM EDT197.5020.4520.3022.250.00-2054.69%
DIA170825C001980002017-07-28 11:55PM EDT198.0018.2820.0520.800.00-101056.06%
DIA170825C001990002017-08-22 11:27PM EDT199.0019.0219.3020.900.00-2070.02%
DIA170825C002000002017-08-22 1:08PM EDT200.0018.4118.2019.90-2.11-10.28%2065.14%
DIA170825C002025002017-08-22 11:27PM EDT202.5015.9615.7016.700.00-2063.18%
DIA170825C002050002017-08-22 2:07PM EDT205.0013.3713.6014.10+2.17+19.37%1252.34%
DIA170825C002075002017-07-28 11:55PM EDT207.508.0610.5011.500.00-4441.65%
DIA170825C002100002017-08-21 12:58PM EDT210.006.758.609.100.00-16937.11%
DIA170825C002125002017-08-22 11:04AM EDT212.505.635.857.00+1.52+36.98%19137.28%
DIA170825C002150002017-08-22 2:33PM EDT215.003.753.754.00+1.47+64.47%46230418.65%
DIA170825C002175002017-08-22 3:58PM EDT217.501.451.511.65+0.80+123.08%5171,69611.77%
DIA170825C002200002017-08-22 4:02PM EDT220.000.120.110.18+0.06+100.00%3731,4567.91%
DIA170825C002225002017-08-21 12:19PM EDT222.500.020.000.030.00-2753210.55%
DIA170825C002250002017-08-17 3:40PM EDT225.000.010.020.030.00-1378516.02%
DIA170825C002275002017-08-17 11:53AM EDT227.500.010.000.020.00-13119.92%
DIA170825C002300002017-07-07 11:55PM EDT230.000.040.000.040.00-1026.95%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170825P001750002017-08-17 3:33PM EDT175.000.010.000.040.00-1012392.19%
DIA170825P001850002017-08-11 5:06PM EDT185.000.060.030.120.00-5583.98%
DIA170825P001875002017-08-04 11:56PM EDT187.500.050.000.070.00-22070.70%
DIA170825P001900002017-08-11 2:03PM EDT190.000.090.050.15-0.03-25.00%1226575.20%
DIA170825P001950002017-08-17 9:38AM EDT195.000.020.000.070.00-44654.30%
DIA170825P001960002017-08-17 9:38AM EDT196.000.020.000.070.00-31552.34%
DIA170825P001965002017-08-16 9:40AM EDT196.500.030.000.080.00-36552.34%
DIA170825P001970002017-08-17 9:42AM EDT197.000.020.000.080.00-61151.17%
DIA170825P001975002017-07-17 11:18AM EDT197.500.290.180.260.00-3065.72%
DIA170825P001980002017-08-21 12:41PM EDT198.000.010.000.030.00-37847.27%
DIA170825P001985002017-08-11 5:06PM EDT198.500.060.110.240.00-363660.35%
DIA170825P001990002017-08-18 11:57PM EDT199.000.030.000.080.00-242451.76%
DIA170825P001995002017-08-15 9:44AM EDT199.500.050.010.090.00-4251.56%
DIA170825P002000002017-08-14 3:09PM EDT200.000.090.010.090.00-209650.29%
DIA170825P002025002017-08-18 12:37PM EDT202.500.070.020.10-0.27-79.41%158345.12%
DIA170825P002050002017-08-21 10:50AM EDT205.000.050.000.030.00-412632.42%
DIA170825P002075002017-08-21 12:41PM EDT207.500.040.000.030.00-4613326.95%
DIA170825P002100002017-08-22 3:47PM EDT210.000.030.010.05-0.04-57.14%4702,09523.54%
DIA170825P002125002017-08-22 12:34PM EDT212.500.030.030.07-0.17-85.00%1271,03818.85%
DIA170825P002150002017-08-22 3:33PM EDT215.000.050.080.11-0.40-88.89%1921,82513.87%
DIA170825P002175002017-08-22 4:06PM EDT217.500.240.240.26-1.00-80.65%7871,8308.91%
DIA170825P002200002017-08-22 4:02PM EDT220.001.301.181.39-1.80-58.06%9511,2056.15%
DIA170825P002225002017-08-22 3:57PM EDT222.503.683.553.85-2.55-40.93%820811.62%
DIA170825P002250002017-08-22 2:23PM EDT225.006.465.856.55-2.59-28.62%35124.90%
DIA170825P002275002017-08-18 11:57PM EDT227.508.108.9013.000.00-323267.68%