U.S. Markets close in 3 hrs 46 mins
Stocks to Watch

Sempra outbids Buffett for Oncor, Fiat Chrysler soars, Nike gets downgraded

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
216.55+0.02 (+0.01%)
As of 12:13PM EDT. Market open.
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 EDT198.0018.2820.0520.800.00-101081.98%
DIA170825C002000002017-08-04 12:40PM EDT200.0020.5220.3020.95+1.36+7.10%13106.08%
DIA170825C002050002017-08-21 11:03AM EDT205.0011.2011.4511.80-3.34-22.97%1131.93%
DIA170825C002075002017-07-28 11:55PM EDT207.508.0610.5011.500.00-4453.42%
DIA170825C002100002017-08-21 11:53AM EDT210.006.656.556.85-0.45-6.34%9321.73%
DIA170825C002125002017-08-21 10:52AM EDT212.504.114.154.35-0.39-8.67%99915.50%
DIA170825C002150002017-08-21 11:48AM EDT215.002.202.092.24-0.42-16.03%14314013.14%
DIA170825C002175002017-08-21 11:50AM EDT217.500.600.570.64-0.25-29.41%55480910.33%
DIA170825C002200002017-08-21 11:31AM EDT220.000.050.010.06-0.08-61.54%1231,3818.79%
DIA170825C002225002017-08-21 10:50AM EDT222.500.010.000.01-0.02-66.67%1753710.16%
DIA170825C002250002017-08-17 3:40PM EDT225.000.010.020.030.00-1378515.92%
DIA170825C002275002017-08-17 11:53AM EDT227.500.010.000.020.00-13118.75%
DIA170825C002300002017-07-07 11:55PM EDT230.000.040.000.040.00-1024.41%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA170825P001750002017-08-17 3:33PM EDT175.000.010.000.040.00-1012368.75%
DIA170825P001850002017-08-11 5:06PM EDT185.000.060.030.120.00-5561.72%
DIA170825P001875002017-08-04 11:56PM EDT187.500.050.000.070.00-22051.56%
DIA170825P001900002017-08-11 2:03PM EDT190.000.090.050.15-0.03-25.00%1226554.88%
DIA170825P001950002017-08-17 9:38AM EDT195.000.020.000.070.00-44642.97%
DIA170825P001960002017-08-17 9:38AM EDT196.000.020.000.070.00-31541.21%
DIA170825P001965002017-08-16 9:40AM EDT196.500.030.000.080.00-36541.11%
DIA170825P001970002017-08-17 9:42AM EDT197.000.020.000.080.00-61140.23%
DIA170825P001975002017-07-17 11:18AM EDT197.500.290.180.260.00-3048.54%
DIA170825P001980002017-08-18 9:50AM EDT198.000.080.000.08+0.02+33.33%208038.28%
DIA170825P001985002017-08-11 5:06PM EDT198.500.060.110.240.00-363645.61%
DIA170825P001990002017-08-18 11:57PM EDT199.000.030.000.080.00-242436.52%
DIA170825P001995002017-08-15 9:44AM EDT199.500.050.010.090.00-4236.33%
DIA170825P002000002017-08-14 3:09PM EDT200.000.090.010.090.00-209635.35%
DIA170825P002025002017-08-18 12:37PM EDT202.500.070.020.10-0.27-79.41%158331.25%
DIA170825P002050002017-08-21 10:50AM EDT205.000.050.010.05-0.01-16.67%412423.44%
DIA170825P002075002017-08-21 10:23AM EDT207.500.080.010.07-0.04-33.33%4213620.22%
DIA170825P002100002017-08-21 11:48AM EDT210.000.100.070.12-0.11-52.38%2671,91717.24%
DIA170825P002125002017-08-21 11:49AM EDT212.500.210.190.25-0.23-52.27%57446014.60%
DIA170825P002150002017-08-21 11:54AM EDT215.000.580.540.64-0.20-25.64%1,5491,10012.57%
DIA170825P002175002017-08-21 11:28AM EDT217.501.681.431.60+0.01+0.60%1,2541,84910.45%
DIA170825P002200002017-08-21 11:56AM EDT220.003.503.453.65+0.03+0.86%2961,26512.01%
DIA170825P002225002017-08-21 10:56AM EDT222.506.235.656.60+0.53+9.30%425825.54%
DIA170825P002250002017-08-21 10:02AM EDT225.009.058.159.75+1.30+16.77%115341.28%
DIA170825P002275002017-08-18 11:57PM EDT227.508.108.9013.000.00-323257.91%