U.S. Markets closed

SPDR® Dow Jones Industrial Average ETF (DIA)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
216.17-0.15 (-0.07%)
At close: 4:00PM EDT

216.11 -0.08 (-0.04%)
After hours: 7:56PM EDT

People also watch
SPYIWMMDYXLFXLE
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170721C001590002017-07-17 9:41AM EDT159.0057.0455.8559.700.00-11344.53%
DIA170721C001600002017-06-02 11:50PM EDT160.0048.8549.5554.150.00-700.00%
DIA170721C001610002017-06-02 11:50PM EDT161.0047.0248.5553.100.00-720.00%
DIA170721C001620002017-06-02 11:50PM EDT162.0044.3647.5552.100.00-700.00%
DIA170721C001630002017-07-14 10:26AM EDT163.0052.2950.9555.058.9120.54%77416.80%
DIA170721C001650002017-07-17 9:42AM EDT165.0051.8149.1553.000.00-20399.90%
DIA170721C001800002017-06-02 11:50PM EDT180.0030.6929.6534.350.00-1050.00%
DIA170721C001810002017-06-02 11:50PM EDT181.0029.6528.6533.250.00-1040.00%
DIA170721C001820002017-06-02 11:50PM EDT182.0028.9127.7532.250.260.91%550.00%
DIA170721C001830002017-07-17 9:43AM EDT183.0033.2431.7035.400.00-33189.65%
DIA170721C001840002017-06-02 11:50PM EDT184.0026.8925.8030.450.00-1010.00%
DIA170721C001850002017-07-11 9:47AM EDT185.0028.9729.9033.900.00-66206.93%
DIA170721C001870002017-06-15 9:33AM EDT187.0026.2624.6529.100.00-400.00%
DIA170721C001880002017-06-15 3:52PM EDT188.0025.7323.5528.150.00-230.00%
DIA170721C001890002017-06-09 3:55PM EDT189.0023.7023.1524.151.717.78%250.00%
DIA170721C001900002017-07-17 3:17PM EDT190.0026.2024.4026.650.00-117162.11%
DIA170721C001910002017-06-05 12:17PM EDT191.0021.5121.2022.050.00-5100.00%
DIA170721C001920002017-06-15 3:42PM EDT192.0021.6420.3522.300.00-1890.00%
DIA170721C001930002017-06-12 10:56AM EDT193.0019.5719.3019.75-0.33-1.66%340.00%
DIA170721C001940002017-06-15 9:43AM EDT194.0019.4618.0020.150.00-4190.00%
DIA170721C001950002017-07-20 3:00PM EDT195.0021.4021.0022.200.190.90%1340132.42%
DIA170721C001960002017-07-20 4:10PM EDT196.0020.3819.7521.002.7615.66%11108.98%
DIA170721C001970002017-06-15 9:59AM EDT197.0016.4916.1518.950.00-560.00%
DIA170721C001980002017-07-20 11:44AM EDT198.0017.9717.7018.851.9812.38%11088.28%
DIA170721C001990002017-07-20 10:08AM EDT199.0017.4017.0017.501.6010.13%72674080.08%
DIA170721C002000002017-07-20 3:40PM EDT200.0016.2716.0016.703.3926.32%31527487.89%
DIA170721C002010002017-07-18 12:24PM EDT201.0014.3514.6016.250.00-1589.65%
DIA170721C002015002017-07-14 11:54PM EDT201.5014.1912.9017.000.00-10089.06%
DIA170721C002020002017-07-20 11:51AM EDT202.0014.0113.6014.500.503.70%124389.94%
DIA170721C002025002017-07-14 11:54PM EDT202.5013.0611.9516.150.00-10090.43%
DIA170721C002030002017-07-18 3:58PM EDT203.0012.6412.5513.700.00-57695.90%
DIA170721C002035002017-06-22 5:56PM EDT203.5011.359.4012.350.00-2002000.00%
DIA170721C002040002017-07-17 10:23AM EDT204.0012.2911.6012.450.00-115976.66%
DIA170721C002050002017-07-20 4:09PM EDT205.0011.3511.0011.550.171.52%35919758.20%
DIA170721C002060002017-07-20 11:14AM EDT206.0010.5510.0010.550.353.43%529653.71%
DIA170721C002065002017-07-14 3:00PM EDT206.509.827.5511.751.6319.90%107127.98%
DIA170721C002070002017-07-20 3:59PM EDT207.009.228.609.500.273.02%113964.16%
DIA170721C002075002017-07-14 3:42PM EDT207.509.226.8511.003.0649.68%10857.52%
DIA170721C002080002017-07-20 12:25PM EDT208.008.208.008.500.243.02%1218858.89%
DIA170721C002085002017-07-05 2:43PM EDT208.506.605.456.150.00-4224150.00%
DIA170721C002090002017-07-20 4:01PM EDT209.007.267.007.700.060.83%861861.91%
DIA170721C002100002017-07-20 3:59PM EDT210.006.206.006.450.020.32%2,4911,63245.70%
DIA170721C002110002017-07-20 3:52PM EDT211.005.225.005.650.050.97%1,8191,07748.05%
DIA170721C002115002017-07-20 3:42PM EDT211.504.784.505.100.7318.02%1643.21%
DIA170721C002120002017-07-20 3:59PM EDT212.004.104.004.40-0.30-6.82%3,9412,39832.57%
DIA170721C002125002017-07-20 2:47PM EDT212.503.773.504.000.071.89%3027433.59%
DIA170721C002130002017-07-20 3:58PM EDT213.003.163.003.35-0.24-7.06%3,9172,91524.90%
DIA170721C002140002017-07-20 4:09PM EDT214.002.302.032.480.052.22%3,1611,48423.58%
DIA170721C002150002017-07-20 4:12PM EDT215.001.241.031.41-0.22-15.07%1,8683,98214.84%
DIA170721C002160002017-07-20 4:14PM EDT216.000.380.280.44-0.27-41.54%1,5212,2117.72%
DIA170721C002170002017-07-20 3:41PM EDT217.000.050.040.09-0.08-61.54%6382,1358.06%
DIA170721C002175002017-07-20 1:36PM EDT217.500.020.000.05-0.06-75.00%261,2829.18%
DIA170721C002180002017-07-20 2:52PM EDT218.000.010.000.03-0.04-80.00%191,02410.35%
DIA170721C002190002017-07-20 3:31PM EDT219.000.010.000.010.00-33,36712.11%
DIA170721C002200002017-07-20 10:15AM EDT220.000.010.000.03-0.01-50.00%290418.56%
DIA170721C002210002017-07-14 3:58PM EDT221.000.010.000.040.00-172,71023.63%
DIA170721C002220002017-07-13 10:18AM EDT222.000.020.000.040.00-20035527.54%
DIA170721C002225002017-06-23 3:43PM EDT222.500.020.000.05-0.02-50.00%14530.66%
DIA170721C002230002017-07-17 10:00AM EDT223.000.020.000.020.00-63728.13%
DIA170721C002250002017-07-06 2:15PM EDT225.000.010.000.030.00-234537.11%
DIA170721C002275002017-07-03 10:09AM EDT227.500.010.000.030.00-5045.31%
DIA170721C002300002017-06-22 10:00AM EDT230.000.010.000.03-0.02-66.67%310053.91%
DIA170721C002350002017-06-27 3:44PM EDT235.000.010.000.020.00-1060.94%
DIA170721C002400002017-06-02 11:50PM EDT240.000.010.000.030.00-22078.13%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170721P001400002017-06-07 12:00PM EDT140.000.020.000.080.00-1582317.19%
DIA170721P001440002017-06-09 11:44PM EDT144.000.030.000.060.00-33289.06%
DIA170721P001450002017-06-02 11:52PM EDT145.000.040.000.070.00-25150289.06%
DIA170721P001460002017-06-02 11:52PM EDT146.000.040.000.070.00-25200284.38%
DIA170721P001470002017-06-02 11:52PM EDT147.000.060.000.060.00-25125275.00%
DIA170721P001480002017-06-15 12:59PM EDT148.000.010.000.040.00-3200259.38%
DIA170721P001490002017-06-02 11:52PM EDT149.000.070.000.070.00-25125271.88%
DIA170721P001500002017-06-02 11:52PM EDT150.000.080.000.070.00-25125267.19%
DIA170721P001520002017-06-02 11:52PM EDT152.000.040.000.070.00-20257.81%
DIA170721P001550002017-06-16 11:52PM EDT155.000.030.000.050.00-88235.94%
DIA170721P001560002017-06-02 11:52PM EDT156.000.050.000.080.00-55243.75%
DIA170721P001600002017-06-15 3:24PM EDT160.000.020.000.050.00-623215.63%
DIA170721P001640002017-06-09 11:44PM EDT164.000.050.000.100.00-55215.63%
DIA170721P001650002017-06-22 5:57PM EDT165.000.020.000.040.00-55190.63%
DIA170721P001660002017-06-29 3:27PM EDT166.000.030.000.040.00-45187.50%
DIA170721P001670002017-06-02 11:52PM EDT167.000.170.020.110.00-2525209.38%
DIA170721P001680002017-07-03 12:57PM EDT168.000.010.000.030.00-2224175.00%
DIA170721P001700002017-07-06 10:37AM EDT170.000.020.000.030.00-1555167.19%
DIA170721P001710002017-06-02 11:52PM EDT171.000.100.030.120.00-11196.09%
DIA170721P001720002017-06-29 2:45PM EDT172.000.050.000.050.00-448168.75%
DIA170721P001730002017-06-30 11:52PM EDT173.000.040.000.040.00-1010160.94%
DIA170721P001740002017-06-29 3:14PM EDT174.000.040.000.050.00-514160.94%
DIA170721P001750002017-06-23 10:15AM EDT175.000.030.010.06-0.03-50.00%60100162.50%
DIA170721P001760002017-06-02 11:52PM EDT176.000.120.080.150.00-12185.16%
DIA170721P001780002017-06-27 4:07PM EDT178.000.040.000.070.00-517150.78%
DIA170721P001790002017-06-27 4:04PM EDT179.000.040.000.060.00-1038144.53%
DIA170721P001800002017-06-27 3:57PM EDT180.000.070.000.060.00-181140.63%
DIA170721P001820002017-06-27 10:01AM EDT182.000.040.000.070.00-147135.16%
DIA170721P001830002017-06-02 11:52PM EDT183.000.260.120.190.00-146161.72%
DIA170721P001840002017-06-02 11:52PM EDT184.000.220.130.230.00-433160.94%
DIA170721P001850002017-06-29 1:16PM EDT185.000.100.010.080.00-223127.73%
DIA170721P001860002017-06-29 9:30AM EDT186.000.050.000.080.00-1558121.88%
DIA170721P001870002017-06-29 12:39PM EDT187.000.070.020.100.00-122124.61%
DIA170721P001875002017-07-07 11:56PM EDT187.500.050.000.070.00-22114.06%
DIA170721P001880002017-06-29 2:03PM EDT188.000.010.000.070.00-1126112.50%
DIA170721P001890002017-07-03 9:56AM EDT189.000.010.000.070.00-195108.59%
DIA170721P001900002017-07-03 1:01PM EDT190.000.030.000.080.00-14171106.64%
DIA170721P001910002017-07-11 10:42AM EDT191.000.010.000.030.00-203091.41%
DIA170721P001920002017-07-14 9:58AM EDT192.000.010.000.03-0.01-50.00%318487.50%
DIA170721P001930002017-06-30 9:57AM EDT193.000.080.040.14-0.08-50.00%1154106.84%
DIA170721P001940002017-07-20 2:36PM EDT194.000.010.000.02-0.02-66.67%2019378.13%
DIA170721P001950002017-07-12 11:16AM EDT195.000.010.000.030.00-119478.13%
DIA170721P001960002017-07-13 10:51AM EDT196.000.020.000.030.00-8519474.22%
DIA170721P001970002017-07-20 10:35AM EDT197.000.010.000.02-0.01-50.00%106967.19%
DIA170721P001975002017-07-14 11:55PM EDT197.500.010.000.010.00-81862.50%
DIA170721P001980002017-07-20 9:31AM EDT198.000.040.000.020.02100.00%2011264.06%
DIA170721P001985002017-06-22 5:57PM EDT198.500.240.180.270.00-2299.02%
DIA170721P001990002017-07-18 11:46AM EDT199.000.010.000.020.00-38460.94%
DIA170721P001995002017-07-14 10:02AM EDT199.500.020.000.04-0.22-91.67%86064.06%
DIA170721P002000002017-07-20 10:35AM EDT200.000.020.000.030.01100.00%1089460.16%
DIA170721P002010002017-07-14 3:19PM EDT201.000.020.000.050.01100.00%310360.94%
DIA170721P002015002017-07-14 1:11PM EDT201.500.030.000.050.0150.00%220758.59%
DIA170721P002020002017-07-18 2:19PM EDT202.000.010.000.020.00-210551.56%
DIA170721P002030002017-07-20 12:14PM EDT203.000.010.000.010.00-125447.66%
DIA170721P002035002017-07-12 9:48AM EDT203.500.050.000.060.00-1353.13%
DIA170721P002040002017-07-20 9:46AM EDT204.000.010.000.010.00-52,30544.53%
DIA170721P002050002017-07-19 3:35PM EDT205.000.020.000.030.00-876647.27%
DIA170721P002060002017-07-20 12:13PM EDT206.000.020.000.030.01100.00%211,26843.75%
DIA170721P002065002017-07-18 12:14PM EDT206.500.010.000.030.00-11141.80%
DIA170721P002070002017-07-19 3:52PM EDT207.000.020.000.030.00-168339.84%
DIA170721P002075002017-07-14 2:18PM EDT207.500.050.010.10-0.05-50.00%26046.68%
DIA170721P002080002017-07-20 1:14PM EDT208.000.010.000.01-0.02-66.67%91,64931.25%
DIA170721P002085002017-07-19 10:53AM EDT208.500.010.000.030.00-51,34133.99%
DIA170721P002090002017-07-20 12:14PM EDT209.000.010.000.01-0.02-66.67%115,90827.34%
DIA170721P002100002017-07-20 2:52PM EDT210.000.010.000.020.00-102,16026.56%
DIA170721P002110002017-07-20 3:45PM EDT211.000.030.010.04-0.01-25.00%131,15625.59%
DIA170721P002115002017-07-19 12:44PM EDT211.500.040.010.040.00-1020223.44%
DIA170721P002120002017-07-20 3:39PM EDT212.000.040.000.050.02100.00%242,07022.36%
DIA170721P002125002017-07-19 4:00PM EDT212.500.040.010.050.00-542320.12%
DIA170721P002130002017-07-20 12:08PM EDT213.000.030.010.04-0.02-40.00%552,04017.19%
DIA170721P002140002017-07-20 3:07PM EDT214.000.030.020.07-0.06-66.67%3801,55614.55%
DIA170721P002150002017-07-20 4:05PM EDT215.000.110.080.13-0.05-31.25%1,1731,92611.52%
DIA170721P002160002017-07-19 3:59PM EDT216.000.410.330.86-0.48-53.93%2371,27820.90%
DIA170721P002170002017-07-20 4:09PM EDT217.000.980.941.50-0.15-13.27%9347022.83%
DIA170721P002175002017-07-18 2:32PM EDT217.502.211.401.990.00-402326.76%
DIA170721P002180002017-07-20 3:34PM EDT218.001.871.902.48-1.38-42.46%41730.37%
DIA170721P002190002017-07-20 12:45PM EDT219.003.052.903.65-0.85-21.79%13942.04%
DIA170721P002200002017-07-20 2:48PM EDT220.004.143.854.75-0.77-15.68%3725651.76%
DIA170721P002210002017-07-14 11:55PM EDT221.008.202.706.900.00-20088.38%
DIA170721P002250002017-07-20 9:36AM EDT225.008.678.759.45-1.11-11.35%32856.84%
DIA170721P002300002017-07-20 1:53PM EDT230.0014.0013.7014.65-1.15-7.59%21683.59%
DIA170721P002350002017-06-02 11:52PM EDT235.0024.8122.1524.800.00-77249.41%
DIA170721P002400002017-06-02 11:52PM EDT240.0030.5627.4530.150.00-70288.53%
DIA170721P002450002017-06-02 11:52PM EDT245.0038.0031.3535.100.00-11301.07%