U.S. Markets closed

SPDR Dow Jones Industrial Average ETF (DIA)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
213.72-0.01 (-0.00%)
At close: 4:00PM EDT
People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170630C001300002017-03-31 11:16AM EDT130.0076.6574.1078.4527.0054.38%220.00%
DIA170630C001350002017-06-02 11:50PM EDT135.0049.3574.5579.150.00-00187.01%
DIA170630C001400002016-08-10 10:39AM EDT140.0045.7743.7548.450.00-110.00%
DIA170630C001410002016-10-21 11:49PM EDT141.0041.1038.6543.150.00-660.00%
DIA170630C001420002017-06-02 11:50PM EDT142.0065.2067.5072.150.00-40168.95%
DIA170630C001430002016-10-21 11:49PM EDT143.0038.9536.7541.250.00-21210.00%
DIA170630C001450002016-11-10 10:33AM EDT145.0042.3242.2045.454.8212.85%5100.00%
DIA170630C001540002017-02-16 4:09PM EDT154.0052.3051.6052.200.00-10000.00%
DIA170630C001610002016-10-14 11:53PM EDT161.0023.0022.4523.500.00-22220.00%
DIA170630C001630002016-10-07 11:45PM EDT163.0022.2021.4522.800.00-66660.00%
DIA170630C001640002016-10-10 12:25PM EDT164.0021.9021.7022.301.356.57%6110.00%
DIA170630C001650002016-10-10 3:33PM EDT165.0020.9520.9021.450.854.23%32590.00%
DIA170630C001660002017-06-02 11:50PM EDT166.0034.2043.5548.050.00-10106.93%
DIA170630C001670002017-06-02 11:50PM EDT167.0033.3542.5547.100.00-10107.42%
DIA170630C001680002017-06-02 11:50PM EDT168.0018.6541.5546.100.00-00105.27%
DIA170630C001690002017-06-02 11:50PM EDT169.0031.3540.5544.900.00-15090.82%
DIA170630C001700002017-06-15 10:49AM EDT170.0043.0441.0545.650.00-720146.53%
DIA170630C001710002017-06-02 11:50PM EDT171.0030.3539.3543.000.00-5093.46%
DIA170630C001720002017-06-02 11:50PM EDT172.0028.6538.3042.000.00-5091.41%
DIA170630C001730002017-06-02 11:50PM EDT173.0033.1637.2041.000.00-2089.36%
DIA170630C001740002017-06-02 11:50PM EDT174.0026.7036.1039.550.00-400.00%
DIA170630C001750002017-06-02 11:50PM EDT175.0025.8535.2538.550.00-300.00%
DIA170630C001760002017-06-23 11:46PM EDT176.0037.2935.3039.150.00-50119.14%
DIA170630C001770002017-06-02 11:50PM EDT177.0024.5033.4037.000.00-2081.15%
DIA170630C001780002017-02-16 12:07PM EDT178.0028.2528.1528.800.00-990.00%
DIA170630C001790002017-06-02 11:50PM EDT179.0027.5631.1034.600.00-300.00%
DIA170630C001800002017-06-15 1:01PM EDT180.0033.5631.1535.450.00-40114.80%
DIA170630C001810002017-06-02 11:50PM EDT181.0019.0530.3031.800.00-12300.00%
DIA170630C001820002017-06-15 10:47AM EDT182.0031.4430.7533.650.00-12079.00%
DIA170630C001830002016-11-10 10:35AM EDT183.009.7010.8011.151.9525.16%504110.00%
DIA170630C001840002017-06-15 10:48AM EDT184.0029.0428.7030.250.00-20176.32%
DIA170630C001850002017-06-15 10:48AM EDT185.0028.2827.7029.300.00-5075.64%
DIA170630C001860002017-06-02 11:50PM EDT186.0022.9425.3026.800.00-6570.00%
DIA170630C001870002017-06-15 3:47PM EDT187.0026.6425.8028.650.00-2068.95%
DIA170630C001880002017-06-15 10:49AM EDT188.0025.4424.8027.650.00-10066.75%
DIA170630C001890002017-06-02 11:50PM EDT189.0018.5722.3023.600.00-21660.00%
DIA170630C001900002017-06-15 3:59PM EDT190.0023.5523.4024.000.00-600254.98%
DIA170630C001910002017-06-15 10:49AM EDT191.0022.0320.3024.850.00-10091.41%
DIA170630C001920002017-06-12 3:42PM EDT192.0020.2218.1022.652.5114.17%84267.97%
DIA170630C001930002017-06-02 11:50PM EDT193.0015.0017.8019.600.00-41630.00%
DIA170630C001940002017-06-15 3:46PM EDT194.0019.6317.3021.700.00-5080.71%
DIA170630C001950002017-06-22 11:14AM EDT195.0019.2316.3020.100.774.17%10568.60%
DIA170630C001960002017-06-16 10:39AM EDT196.0017.1415.2019.750.543.25%1075.78%
DIA170630C001980002017-06-16 9:30AM EDT198.0015.8114.4016.000.161.02%21238.92%
DIA170630C001990002017-06-20 9:58AM EDT199.0015.9512.6016.750.00-1167.19%
DIA170630C002000002017-06-21 2:43PM EDT200.0014.1013.5014.200.00-141839.80%
DIA170630C002010002017-06-15 1:01PM EDT201.0012.6011.2014.950.00-2063.89%
DIA170630C002020002017-06-07 10:43AM EDT202.009.6810.3511.050.00-110.00%
DIA170630C002030002017-06-02 11:50PM EDT203.005.997.5010.600.00-10140.00%
DIA170630C002040002017-06-02 11:50PM EDT204.006.217.908.750.00-150.00%
DIA170630C002050002017-06-23 3:15PM EDT205.008.568.259.15-0.99-10.37%15127.49%
DIA170630C002060002017-06-19 11:06AM EDT206.008.848.759.251.1114.36%28440.45%
DIA170630C002070002017-06-15 3:12PM EDT207.006.796.307.000.00-11620.09%
DIA170630C002080002017-06-21 2:36PM EDT208.006.105.656.050.00-312018.78%
DIA170630C002090002017-06-21 11:15AM EDT209.005.054.655.050.00-215616.41%
DIA170630C002100002017-06-23 9:36AM EDT210.003.603.704.00-0.55-13.25%31,18013.23%
DIA170630C002110002017-06-23 12:25PM EDT211.003.152.813.10-0.10-3.08%1067812.11%
DIA170630C002120002017-06-23 3:11PM EDT212.001.951.803.45-0.73-27.24%927822.93%
DIA170630C002130002017-06-23 4:14PM EDT213.001.301.201.32-0.15-10.34%3991,0398.39%
DIA170630C002140002017-06-23 3:59PM EDT214.000.680.600.68-0.13-16.05%5101,8647.42%
DIA170630C002150002017-06-23 3:55PM EDT215.000.240.180.28-0.12-33.33%1,7291,3806.86%
DIA170630C002160002017-06-23 3:15PM EDT216.000.070.060.10-0.11-61.11%5511,1936.79%
DIA170630C002170002017-06-22 1:06PM EDT217.000.070.030.08-0.08-53.33%4555088.35%
DIA170630C002180002017-06-22 12:15PM EDT218.000.030.000.04-0.09-75.00%18998.89%
DIA170630C002190002017-06-22 2:56PM EDT219.000.020.000.03-0.03-60.00%201259.96%
DIA170630C002200002017-06-19 11:31AM EDT220.000.010.000.07-0.02-66.67%1446713.38%
DIA170630C002210002017-06-20 12:30PM EDT221.000.020.000.030.00-3014312.99%
DIA170630C002220002017-06-20 10:53AM EDT222.000.020.000.030.00-21214.45%
DIA170630C002230002017-06-15 3:27PM EDT223.000.010.000.030.00-5515.82%
DIA170630C002250002017-06-19 10:11AM EDT225.000.010.000.03-0.06-85.71%1084518.75%
DIA170630C002300002017-06-02 11:50PM EDT230.000.010.000.030.00-7537925.39%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170630P001230002017-06-02 11:51PM EDT123.000.060.000.030.00-1010146.88%
DIA170630P001240002017-06-02 11:51PM EDT124.000.040.000.030.00-1515145.31%
DIA170630P001250002016-12-09 4:34PM EDT125.000.300.210.40-0.54-64.29%520203.13%
DIA170630P001270002017-06-02 11:51PM EDT127.000.250.000.030.00-44139.06%
DIA170630P001290002017-06-02 11:51PM EDT129.000.010.000.030.00-525135.94%
DIA170630P001300002017-06-02 11:51PM EDT130.000.250.000.030.00-44132.81%
DIA170630P001320002017-06-02 11:51PM EDT132.000.020.000.030.00-1029129.69%
DIA170630P001340002016-08-18 5:00PM EDT134.001.871.571.820.00-11248.54%
DIA170630P001350002017-06-02 11:51PM EDT135.000.010.000.030.00-147123.44%
DIA170630P001360002017-06-02 11:51PM EDT136.000.100.000.030.00-1010121.88%
DIA170630P001390002016-07-07 2:48AM EDT139.003.400.000.000.00-20050.00%
DIA170630P001400002017-06-02 11:51PM EDT140.000.080.000.030.00-100380114.06%
DIA170630P001430002017-06-02 11:51PM EDT143.000.080.000.030.00-1818109.38%
DIA170630P001450002017-06-07 11:44AM EDT145.000.010.000.030.00-249106.25%
DIA170630P001480002017-06-02 11:51PM EDT148.000.140.000.040.00-2081103.13%
DIA170630P001490002016-07-08 11:50PM EDT149.004.253.954.450.00-50260.21%
DIA170630P001500002017-06-07 11:48AM EDT150.000.020.000.030.00-23396.88%
DIA170630P001510002016-09-16 11:51PM EDT151.003.603.453.850.00-1818241.99%
DIA170630P001520002017-06-02 11:51PM EDT152.003.950.000.040.00-01996.88%
DIA170630P001530002016-09-12 2:03PM EDT153.003.753.704.100.00-226240.14%
DIA170630P001540002017-06-02 11:51PM EDT154.000.030.000.040.00-122192.97%
DIA170630P001550002017-06-07 11:49AM EDT155.000.020.000.030.00-21289.06%
DIA170630P001560002016-09-08 10:13AM EDT156.003.754.505.250.00-11247.73%
DIA170630P001580002016-09-16 11:51PM EDT158.004.754.554.950.00-22238.40%
DIA170630P001600002017-06-07 11:49AM EDT160.000.020.000.040.00-24682.81%
DIA170630P001610002017-06-15 3:27PM EDT161.000.010.000.030.00-57479.69%
DIA170630P001620002017-06-02 11:51PM EDT162.001.150.000.040.00-14416979.69%
DIA170630P001630002017-06-02 11:51PM EDT163.001.370.000.050.00-723080.47%
DIA170630P001640002017-06-12 9:49AM EDT164.000.010.000.04-0.02-66.67%56376.56%
DIA170630P001650002017-06-15 3:47PM EDT165.000.020.000.030.00-219873.44%
DIA170630P001660002017-06-02 11:51PM EDT166.000.030.000.050.00-215275.00%
DIA170630P001670002017-06-06 11:48AM EDT167.000.020.000.060.00-52575.00%
DIA170630P001680002017-03-01 10:30AM EDT168.000.530.470.540.00-1020111.13%
DIA170630P001690002017-06-02 11:51PM EDT169.000.030.000.06-0.08-72.73%103271.88%
DIA170630P001700002017-06-15 10:18AM EDT170.000.010.000.030.00-101365.63%
DIA170630P001710002017-06-02 11:51PM EDT171.000.050.000.070.00-10169.92%
DIA170630P001720002017-06-02 11:51PM EDT172.000.040.000.070.00-808267.97%
DIA170630P001730002017-06-14 11:23AM EDT173.000.020.000.040.00-109462.50%
DIA170630P001740002017-06-15 3:46PM EDT174.000.020.000.040.00-152660.94%
DIA170630P001750002017-06-15 10:11AM EDT175.000.010.010.030.00-123559.38%
DIA170630P001760002017-06-07 11:40AM EDT176.000.030.000.070.00-7249661.72%
DIA170630P001770002017-06-08 10:48AM EDT177.000.030.000.080.00-188660.94%
DIA170630P001780002017-06-08 11:21AM EDT178.000.030.000.080.00-39459.38%
DIA170630P001790002017-06-08 10:47AM EDT179.000.040.000.080.00-1013457.81%
DIA170630P001800002017-06-09 3:31PM EDT180.000.040.000.08-0.02-33.33%501,28256.25%
DIA170630P001810002017-04-24 2:10PM EDT181.000.390.000.000.00-264925.00%
DIA170630P001820002017-06-20 3:33PM EDT182.000.010.000.030.00-138851.17%
DIA170630P001830002017-06-15 3:58PM EDT183.000.020.000.050.00-1016552.73%
DIA170630P001840002017-06-15 3:16PM EDT184.000.030.000.060.00-514652.34%
DIA170630P001850002017-06-07 10:19AM EDT185.000.050.030.110.00-126851.76%
DIA170630P001860002017-06-20 9:40AM EDT186.000.010.000.030.00-1225244.92%
DIA170630P001870002017-06-15 3:47PM EDT187.000.050.000.050.00-1319946.29%
DIA170630P001880002017-06-02 11:51PM EDT188.000.130.050.130.00-115951.37%
DIA170630P001890002017-03-28 1:32PM EDT189.001.241.071.180.00-29679.30%
DIA170630P001900002017-06-09 12:17PM EDT190.000.070.070.15-0.09-56.25%189649.02%
DIA170630P001910002017-06-12 11:13AM EDT191.000.120.060.16-0.58-82.86%13447.66%
DIA170630P001920002017-06-19 3:19PM EDT192.000.010.000.05-0.07-87.50%240738.28%
DIA170630P001930002017-06-23 11:13AM EDT193.000.010.000.02-0.09-90.00%1011332.42%
DIA170630P001940002017-06-15 3:46PM EDT194.000.090.030.090.00-536838.18%
DIA170630P001950002017-06-23 11:51AM EDT195.000.010.000.04-0.04-80.00%142,16132.42%
DIA170630P001960002017-06-21 10:49AM EDT196.000.020.000.040.00-1571030.86%
DIA170630P001970002017-06-23 1:22PM EDT197.000.010.010.04-0.02-66.67%1546829.10%
DIA170630P001980002017-06-23 1:54PM EDT198.000.010.000.05-0.01-50.00%124228.52%
DIA170630P001990002017-06-23 10:07AM EDT199.000.020.000.05-0.01-33.33%3018426.95%
DIA170630P002000002017-06-23 11:25AM EDT200.000.010.000.05-0.02-66.67%51,04125.20%
DIA170630P002010002017-06-23 1:54PM EDT201.000.030.000.060.00-72324.32%
DIA170630P002020002017-06-23 10:00AM EDT202.000.030.010.07-0.02-40.00%24623.24%
DIA170630P002030002017-06-23 10:41AM EDT203.000.030.010.06-0.03-50.00%215821.00%
DIA170630P002040002017-06-23 9:30AM EDT204.000.050.020.06-0.01-16.67%153919.34%
DIA170630P002050002017-06-23 3:50PM EDT205.000.050.020.07-0.01-16.67%1731,06918.07%
DIA170630P002060002017-06-23 12:06PM EDT206.000.050.050.10-0.04-44.44%231217.48%
DIA170630P002070002017-06-22 12:18PM EDT207.000.100.070.12-0.02-16.67%1022516.31%
DIA170630P002080002017-06-22 2:05PM EDT208.000.100.090.13-0.07-41.18%1037914.60%
DIA170630P002090002017-06-23 3:38PM EDT209.000.160.090.150.00-6036813.06%
DIA170630P002100002017-06-23 3:43PM EDT210.000.190.140.20-0.01-5.00%1311,24811.89%
DIA170630P002110002017-06-23 3:59PM EDT211.000.220.220.28-0.01-4.35%23272710.77%
DIA170630P002120002017-06-23 3:57PM EDT212.000.360.320.41-0.09-20.00%5912,8609.69%
DIA170630P002130002017-06-23 4:13PM EDT213.000.630.530.64-0.03-4.55%3727888.77%
DIA170630P002140002017-06-23 4:14PM EDT214.001.000.961.03-0.05-4.76%8782,4058.08%
DIA170630P002150002017-06-23 4:08PM EDT215.001.551.421.70-0.02-1.27%939488.41%
DIA170630P002160002017-06-23 3:28PM EDT216.002.702.252.580.3112.97%201499.82%
DIA170630P002170002017-06-23 10:14AM EDT217.003.503.103.750.206.06%711114.58%
DIA170630P002180002017-06-21 1:06PM EDT218.004.244.104.600.00-61114.92%
DIA170630P002190002017-06-22 5:57PM EDT219.004.153.107.250.00-5536.85%
DIA170630P002200002017-06-23 9:58AM EDT220.006.555.956.851.3525.96%430223.29%
DIA170630P002220002017-06-02 11:51PM EDT222.0012.699.6012.250.00-4452.80%
DIA170630P002250002017-06-02 11:51PM EDT225.0016.7912.6014.200.00-5055.23%
DIA170630P002300002017-03-24 12:28PM EDT230.0024.3522.3026.603.8618.84%25131.68%