U.S. Markets close in 1 hr 42 mins

SPDR Dow Jones Industrial Average ETF (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
220.70+0.54 (+0.25%)
As of 2:17PM EDT. Market open.
People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170818C001600002017-08-04 9:49AM EDT160.0060.5558.4062.60+6.35+11.72%33265.63%
DIA170818C001650002017-07-21 9:43AM EDT165.0050.1548.2052.15-1.83-3.52%1992230.00%
DIA170818C001750002017-07-28 11:55PM EDT175.0041.1041.2544.850.00-1153040.00%
DIA170818C001780002017-07-28 11:55PM EDT178.0038.4938.5541.050.00-1620.00%
DIA170818C001790002017-07-28 11:55PM EDT179.0037.5337.5539.950.00-2350.00%
DIA170818C001800002017-07-28 9:51AM EDT180.0037.9936.2039.95+1.75+4.83%390.00%
DIA170818C001810002017-07-28 11:55PM EDT181.0038.0135.7038.950.00-600.00%
DIA170818C001820002017-08-15 10:59AM EDT182.0038.5738.3040.700.00-11143.70%
DIA170818C001830002017-08-15 11:00AM EDT183.0037.5437.2539.650.00-26138.38%
DIA170818C001840002017-08-15 11:03AM EDT184.0036.5734.9038.900.00-20104.49%
DIA170818C001850002017-08-15 11:04AM EDT185.0035.5634.9537.750.00-235127.78%
DIA170818C001860002017-08-16 1:31PM EDT186.0035.0233.4536.30+0.60+1.74%1197.07%
DIA170818C001870002017-08-16 1:32PM EDT187.0033.7332.5033.95+1.66+5.18%22100.39%
DIA170818C001880002017-08-16 1:33PM EDT188.0032.6032.0032.95+0.24+0.74%2897.66%
DIA170818C001890002017-08-16 1:34PM EDT189.0031.6831.3532.00+5.40+20.55%2598.24%
DIA170818C001900002017-08-16 1:35PM EDT190.0030.6430.0531.10+4.34+16.50%24100.98%
DIA170818C001910002017-08-16 1:36PM EDT191.0029.7329.3029.95+2.00+7.21%2089.55%
DIA170818C001920002017-08-16 1:36PM EDT192.0028.6228.2529.25+0.34+1.20%1067.58%
DIA170818C001930002017-08-10 3:54PM EDT193.0026.2425.2526.300.00-580.00%
DIA170818C001940002017-08-16 12:40PM EDT194.0026.9726.3027.10+1.79+7.11%2989.45%
DIA170818C001950002017-07-31 3:11PM EDT195.0024.0722.0026.05+2.85+13.43%4184.18%
DIA170818C001960002017-08-04 1:26PM EDT196.0024.9223.0026.75+1.98+8.63%2771.29%
DIA170818C001970002017-08-04 1:26PM EDT197.0023.7522.0024.30+2.38+11.14%4988.77%
DIA170818C001980002017-08-04 12:09PM EDT198.0023.6121.8023.40+5.06+27.28%4289.11%
DIA170818C001990002017-08-10 10:54AM EDT199.0020.5519.4020.250.00-970.00%
DIA170818C002000002017-08-14 10:02AM EDT200.0020.1020.1521.000.00-123867.87%
DIA170818C002010002017-08-14 10:40AM EDT201.0019.4419.3020.050.00-171367.29%
DIA170818C002020002017-08-16 10:58AM EDT202.0019.0418.4018.90-0.08-0.42%264357.42%
DIA170818C002030002017-08-04 12:14PM EDT203.0017.6317.2517.95+3.95+28.87%435357.32%
DIA170818C002040002017-08-15 9:54AM EDT204.0016.2516.4516.650.00-72620.00%
DIA170818C002050002017-08-16 12:22PM EDT205.0016.0015.4515.65+1.92+13.64%212790.00%
DIA170818C002060002017-08-16 9:30AM EDT206.0014.7614.3515.10-0.97-6.17%34254.83%
DIA170818C002070002017-08-16 11:14AM EDT207.0014.0113.4013.80+0.78+5.90%6210138.67%
DIA170818C002080002017-08-10 3:49PM EDT208.0011.0010.7011.200.00-1680.00%
DIA170818C002090002017-08-16 12:29PM EDT209.0012.0811.4511.65+0.98+8.83%1381910.00%
DIA170818C002100002017-08-16 11:57AM EDT210.0010.9510.4510.65+0.62+6.00%552900.00%
DIA170818C002110002017-08-16 11:18AM EDT211.009.879.409.65+0.62+6.70%104490.00%
DIA170818C002120002017-08-16 12:56PM EDT212.008.988.408.65+0.87+10.73%287920.00%
DIA170818C002125002017-08-14 12:21PM EDT212.507.877.858.550.00-4533.89%
DIA170818C002130002017-08-16 12:52PM EDT213.008.157.457.70+0.95+13.19%4633912.50%
DIA170818C002140002017-08-16 1:26PM EDT214.006.506.456.70+0.30+4.84%814776.25%
DIA170818C002150002017-08-16 1:27PM EDT215.005.545.455.70+0.26+4.92%1533,7046.25%
DIA170818C002160002017-08-16 1:04PM EDT216.005.034.404.70+1.08+27.34%251,9506.25%
DIA170818C002170002017-08-16 12:58PM EDT217.003.973.453.70+0.71+21.78%821,1146.25%
DIA170818C002175002017-08-16 1:36PM EDT217.503.092.923.15+0.44+16.60%41,6960.00%
DIA170818C002180002017-08-16 1:12PM EDT218.002.782.452.65+0.36+14.88%602,2880.00%
DIA170818C002190002017-08-16 1:29PM EDT219.001.651.551.72+0.15+10.00%972,2885.08%
DIA170818C002200002017-08-16 1:55PM EDT220.000.790.700.81+0.07+9.72%5622,7994.44%
DIA170818C002210002017-08-16 2:01PM EDT221.000.210.210.290.00-5601,9915.30%
DIA170818C002220002017-08-16 1:26PM EDT222.000.040.020.050.00-1427,9455.13%
DIA170818C002225002017-08-16 1:31PM EDT222.500.020.000.04+0.01+100.00%155146.15%
DIA170818C002230002017-08-16 10:33AM EDT223.000.010.000.04-0.02-66.67%28657.42%
DIA170818C002240002017-08-16 1:26PM EDT224.000.010.000.020.00-707,3598.69%
DIA170818C002250002017-08-16 1:55PM EDT225.000.010.000.020.00-101,32410.74%
DIA170818C002275002017-08-11 9:34AM EDT227.500.010.000.020.00-11815.82%
DIA170818C002300002017-08-02 11:20AM EDT230.000.020.000.030.00-1010021.88%
DIA170818C002325002017-08-07 10:32AM EDT232.500.010.000.02-0.01-50.00%20225.20%
DIA170818C002350002017-08-07 12:07PM EDT235.000.020.000.02-0.01-33.33%205029.69%
DIA170818C002400002017-06-13 9:32AM EDT240.000.020.000.030.00-103040.23%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170818P001400002017-06-22 5:57PM EDT140.000.020.000.050.00-512181.25%
DIA170818P001450002017-06-05 12:29PM EDT145.000.030.000.120.00-2575185.16%
DIA170818P001500002017-06-15 11:39AM EDT150.000.030.000.080.00-25225164.06%
DIA170818P001550002017-08-09 10:02AM EDT155.000.010.000.030.00-5250137.50%
DIA170818P001600002017-07-12 1:56PM EDT160.000.050.000.040.00-3170129.69%
DIA170818P001610002017-06-22 5:57PM EDT161.000.070.030.090.00-55142.97%
DIA170818P001650002017-07-21 11:47PM EDT165.000.050.000.030.00-33114.06%
DIA170818P001660002017-08-09 3:36PM EDT166.000.010.000.040.00-82115.63%
DIA170818P001670002017-07-31 10:16AM EDT167.000.020.000.030.00-1730110.16%
DIA170818P001690002017-06-30 11:53PM EDT169.000.160.050.130.00-11129.69%
DIA170818P001700002017-08-07 9:42AM EDT170.000.010.000.03-0.05-83.33%33103.13%
DIA170818P001710002017-08-10 3:54PM EDT171.000.030.000.040.00-55104.69%
DIA170818P001720002017-08-02 10:34AM EDT172.000.010.000.010.00-42690.63%
DIA170818P001730002017-07-20 3:07PM EDT173.000.030.000.040.00-811100.00%
DIA170818P001740002017-08-10 3:48PM EDT174.000.010.000.040.00-5598.44%
DIA170818P001750002017-07-24 1:13PM EDT175.000.020.000.060.00-12107100.00%
DIA170818P001760002017-07-12 10:54AM EDT176.000.080.020.090.00-1015105.08%
DIA170818P001770002017-08-10 12:47PM EDT177.000.020.000.050.00-314593.75%
DIA170818P001780002017-07-28 11:56PM EDT178.000.030.000.070.00-8895.31%
DIA170818P001790002017-06-30 11:53PM EDT179.000.200.130.210.00-55114.84%
DIA170818P001800002017-08-11 2:21PM EDT180.000.020.000.050.00-615387.50%
DIA170818P001820002017-07-18 9:47AM EDT182.000.080.010.080.00-3489.06%
DIA170818P001830002017-08-10 10:54AM EDT183.000.010.000.070.00-5783.98%
DIA170818P001840002017-08-10 10:59AM EDT184.000.020.000.070.00-51582.03%
DIA170818P001850002017-08-09 10:02AM EDT185.000.040.000.070.00-51779.69%
DIA170818P001860002017-08-10 11:11AM EDT186.000.030.000.060.00-102876.17%
DIA170818P001870002017-08-10 10:25AM EDT187.000.010.000.070.00-46475.39%
DIA170818P001875002017-08-03 4:26PM EDT187.500.030.000.050.00-44071.48%
DIA170818P001880002017-08-03 1:02PM EDT188.000.030.000.06-0.36-92.31%123371.88%
DIA170818P001890002017-08-10 1:14PM EDT189.000.050.000.080.00-1013972.27%
DIA170818P001900002017-08-10 1:21PM EDT190.000.050.020.11+0.02+66.67%9215074.61%
DIA170818P001910002017-08-10 10:54AM EDT191.000.050.000.090.00-242868.75%
DIA170818P001920002017-08-09 3:36PM EDT192.000.030.000.090.00-863466.80%
DIA170818P001925002017-07-28 11:56PM EDT192.500.100.060.120.00-20020072.27%
DIA170818P001930002017-08-10 3:54PM EDT193.000.030.000.100.00-61,63065.23%
DIA170818P001940002017-08-10 3:48PM EDT194.000.110.050.13+0.05+83.33%512368.75%
DIA170818P001950002017-08-11 1:12PM EDT195.000.050.020.11+0.02+66.67%418263.28%
DIA170818P001960002017-08-01 3:28PM EDT196.000.070.030.100.00-48560.94%
DIA170818P001965002017-08-03 4:26PM EDT196.500.070.030.100.00-5559.77%
DIA170818P001970002017-08-10 1:22PM EDT197.000.070.020.120.00-17059.38%
DIA170818P001975002017-08-03 4:26PM EDT197.500.060.040.110.00-68058.79%
DIA170818P001980002017-08-08 11:12AM EDT198.000.010.020.130.00-222757.62%
DIA170818P001990002017-08-10 12:59PM EDT199.000.090.020.140.00-1517155.86%
DIA170818P001995002017-08-11 5:06PM EDT199.500.080.040.140.00-14055.66%
DIA170818P002000002017-08-16 11:14AM EDT200.000.010.000.030.00-1042646.48%
DIA170818P002010002017-08-15 11:53AM EDT201.000.020.000.030.00-117044.53%
DIA170818P002020002017-08-16 9:45AM EDT202.000.010.000.030.00-3028442.58%
DIA170818P002025002017-07-28 11:56PM EDT202.500.210.150.210.00-707054.98%
DIA170818P002030002017-08-11 12:10PM EDT203.000.110.050.18-0.06-35.29%315953.71%
DIA170818P002040002017-08-15 11:26AM EDT204.000.020.000.030.00-518938.28%
DIA170818P002050002017-08-16 1:26PM EDT205.000.010.000.02-0.01-50.00%131,03234.38%
DIA170818P002060002017-08-16 1:12PM EDT206.000.010.000.03-0.01-50.00%1076734.18%
DIA170818P002070002017-08-16 10:33AM EDT207.000.020.000.03-0.01-33.33%240332.03%
DIA170818P002075002017-08-16 1:31PM EDT207.500.010.000.03-0.24-96.00%22231.06%
DIA170818P002080002017-08-16 1:56PM EDT208.000.030.000.03-0.04-57.14%102,22730.08%
DIA170818P002090002017-08-16 12:40PM EDT209.000.020.010.03-0.03-60.00%2589127.74%
DIA170818P002100002017-08-16 1:08PM EDT210.000.010.010.03-0.03-75.00%411,35725.78%
DIA170818P002110002017-08-15 3:09PM EDT211.000.040.000.040.00-134,44424.61%
DIA170818P002120002017-08-16 12:53PM EDT212.000.020.000.04-0.02-50.00%2718,69922.46%
DIA170818P002125002017-08-14 12:27PM EDT212.500.110.010.040.00-3028021.29%
DIA170818P002130002017-08-16 1:31PM EDT213.000.030.010.05-0.04-57.14%621,10021.00%
DIA170818P002140002017-08-16 11:25AM EDT214.000.040.020.05-0.04-50.00%119,02218.75%
DIA170818P002150002017-08-16 1:42PM EDT215.000.040.030.06-0.06-60.00%1092,72416.90%
DIA170818P002160002017-08-16 1:23PM EDT216.000.070.050.10-0.05-41.67%571,93316.11%
DIA170818P002170002017-08-16 10:29AM EDT217.000.100.050.13-0.12-54.55%81,32814.36%
DIA170818P002175002017-08-16 1:36PM EDT217.500.090.070.14-0.20-68.97%621,08413.18%
DIA170818P002180002017-08-16 1:36PM EDT218.000.160.150.17-0.15-48.39%6062,17212.38%
DIA170818P002190002017-08-16 1:43PM EDT219.000.270.240.30-0.16-37.21%1121,96111.43%
DIA170818P002200002017-08-16 2:01PM EDT220.000.540.560.51-0.30-35.71%7852,85010.21%
DIA170818P002210002017-08-16 1:16PM EDT221.001.001.041.24-0.36-26.47%3351,79313.58%
DIA170818P002220002017-08-16 1:58PM EDT222.002.011.952.14-0.55-21.48%10147217.43%
DIA170818P002225002017-08-16 9:39AM EDT222.502.522.262.64-0.48-16.00%16819.70%
DIA170818P002230002017-08-16 9:30AM EDT223.002.912.873.15-0.49-14.41%206222.02%
DIA170818P002240002017-08-08 3:43PM EDT224.003.804.706.450.00-2457.37%
DIA170818P002250002017-08-14 12:40PM EDT225.005.424.655.150.00-211729.98%
DIA170818P002300002017-08-01 2:47PM EDT230.0011.009.5011.450.00-2253.08%