Advertisement
Advertisement
U.S. markets open in 9 hours 15 minutes
Advertisement
Advertisement
Advertisement
Advertisement

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
344.41-1.74 (-0.50%)
At close: 04:00PM EST
343.46 -0.95 (-0.28%)
After hours: 07:59PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA221202C002400002022-12-01 12:38PM EST240.00104.00102.90106.15+4.12+4.12%11286.72%
DIA221202C002500002022-11-09 3:40PM EST250.0075.8592.8596.050.00-20228.13%
DIA221202C002550002022-11-11 3:59PM EST255.0083.0388.0091.050.00-10242.97%
DIA221202C002650002022-11-10 12:06PM EST265.0070.2077.9081.050.00-50200.78%
DIA221202C002700002022-11-23 1:15PM EST270.0070.8272.9576.000.00-21187.89%
DIA221202C002750002022-11-14 1:47PM EST275.0064.7567.9571.300.00-50205.08%
DIA221202C002790002022-11-25 11:44AM EST279.0064.7363.7067.350.00-55177.34%
DIA221202C002800002022-11-18 10:02AM EST280.0055.9562.6066.150.00-11284.96%
DIA221202C002825002022-11-09 1:11PM EST282.5045.6559.6064.000.00-20288.67%
DIA221202C002830002022-11-25 11:44AM EST283.0060.7660.0063.150.00-55175.20%
DIA221202C002870002022-10-25 11:48AM EST287.0032.5553.2556.850.00-2600.00%
DIA221202C002875002022-11-02 1:53PM EST287.5037.3554.6059.000.00-10269.04%
DIA221202C002890002022-10-13 9:48AM EST289.0012.5247.4049.800.00--00.00%
DIA221202C002900002022-12-01 12:46PM EST290.0053.8052.7056.05+3.69+7.36%77243.16%
DIA221202C002910002022-11-17 2:12PM EST291.0045.2552.0055.200.00-120156.64%
DIA221202C002920002022-11-04 10:19AM EST292.0032.7551.0054.150.00-201150.78%
DIA221202C002925002022-10-24 2:32PM EST292.5026.6047.8051.350.00-130.00%
DIA221202C002930002022-10-24 2:44PM EST293.0025.8547.7050.750.00-710.00%
DIA221202C002940002022-11-03 10:47AM EST294.0027.8848.5552.150.00-19231.84%
DIA221202C002950002022-11-11 2:40PM EST295.0043.1048.0051.200.00-22145.70%
DIA221202C002960002022-10-21 11:18AM EST296.0017.1540.2042.950.00-100.00%
DIA221202C002970002022-11-15 1:18PM EST297.0039.2045.9049.250.00-34137.11%
DIA221202C002975002022-10-26 8:38AM EST297.5024.180.000.000.00-100.00%
DIA221202C002980002022-11-08 1:29PM EST298.0035.6044.9547.950.00-217111.72%
DIA221202C002990002022-11-17 1:30PM EST299.0037.4943.9047.150.00-109125.00%
DIA221202C003000002022-12-01 12:41PM EST300.0043.9042.9546.25+5.81+15.25%139132.03%
DIA221202C003010002022-11-17 2:45PM EST301.0034.2341.9545.200.00-218126.56%
DIA221202C003020002022-11-15 12:15PM EST302.0035.8041.0044.000.00-111113.28%
DIA221202C003025002022-11-22 11:02AM EST302.5037.7240.4543.650.00-126119.53%
DIA221202C003030002022-11-09 3:44PM EST303.0023.9039.8043.250.00-20114.84%
DIA221202C003040002022-11-11 11:33AM EST304.0031.0539.0042.100.00-368115.63%
DIA221202C003050002022-12-01 12:06PM EST305.0038.3637.9041.15+1.16+3.12%2036109.77%
DIA221202C003060002022-11-04 1:48PM EST306.0018.2036.9040.100.00-5051103.52%
DIA221202C003070002022-11-22 1:14PM EST307.0033.3636.0038.950.00-111096.48%
DIA221202C003080002022-11-29 11:09AM EST308.0030.2035.0037.500.00-127157.72%
DIA221202C003090002022-12-01 9:30AM EST309.0037.7234.0536.60+17.17+83.55%435157.76%
DIA221202C003100002022-12-01 1:01PM EST310.0034.3033.4035.65+1.75+5.38%139096.88%
DIA221202C003110002022-11-18 9:30AM EST311.0027.6632.0034.550.00-272148.97%
DIA221202C003120002022-11-18 12:12PM EST312.0025.3231.0033.650.00-328148.78%
DIA221202C003130002022-11-17 9:33AM EST313.0020.6430.0032.550.00-112141.89%
DIA221202C003140002022-11-30 3:30PM EST314.0030.7229.0031.500.00-238136.72%
DIA221202C003150002022-12-01 12:11PM EST315.0028.0828.0530.45+1.85+7.05%3233131.54%
DIA221202C003160002022-11-29 1:29PM EST316.0021.9427.0529.500.00-2162129.69%
DIA221202C003170002022-11-30 12:36PM EST317.0019.6126.0528.500.00-1098126.17%
DIA221202C003180002022-11-22 12:55PM EST318.0022.1525.0527.500.00-412122.61%
DIA221202C003190002022-11-25 9:54AM EST319.0024.4524.0526.500.00-224119.09%
DIA221202C003200002022-12-01 2:50PM EST320.0024.6023.5525.45-0.52-2.07%1025568.75%
DIA221202C003210002022-11-18 9:31AM EST321.0017.7522.2024.550.00-430113.43%
DIA221202C003220002022-11-30 3:02PM EST322.0021.3421.7023.350.00-84066.21%
DIA221202C003225002022-11-17 11:55AM EST322.5013.7521.2022.800.00-26662.50%
DIA221202C003230002022-11-17 12:27PM EST323.0014.1020.7522.350.00-94665.82%
DIA221202C003240002022-11-28 1:51PM EST324.0015.8519.7521.550.00-11469.82%
DIA221202C003250002022-12-01 11:38AM EST325.0018.3718.8020.10+6.29+52.07%312950.00%
DIA221202C003260002022-12-01 1:39PM EST326.0017.7217.7519.10+4.03+29.44%15682.23%
DIA221202C003270002022-12-01 10:05AM EST327.0017.8416.6518.15+2.39+15.47%18280.37%
DIA221202C003275002022-11-22 10:47AM EST327.5013.2016.2517.750.00-14281.59%
DIA221202C003280002022-11-30 1:39PM EST328.0017.5915.7517.10+5.39+44.18%57675.39%
DIA221202C003290002022-12-01 10:01AM EST329.0016.5814.7515.95+4.78+40.51%611567.29%
DIA221202C003300002022-12-01 2:49PM EST330.0014.8713.8015.10-0.51-3.32%6243568.51%
DIA221202C003310002022-11-30 2:11PM EST331.0010.8712.8014.550.00-36850.68%
DIA221202C003320002022-12-01 11:47AM EST332.0011.4511.7013.15+1.03+9.88%47562.84%
DIA221202C003325002022-11-29 11:49AM EST332.506.3011.3012.700.00-29062.31%
DIA221202C003330002022-12-01 3:08PM EST333.0012.1010.8012.15+0.95+8.52%2913359.23%
DIA221202C003340002022-12-01 11:31AM EST334.009.448.4511.15+0.17+1.83%36355.57%
DIA221202C003350002022-12-01 3:43PM EST335.0010.009.059.70+0.15+1.52%6817739.36%
DIA221202C003360002022-12-01 2:49PM EST336.008.958.108.75-1.15-11.39%12416737.79%
DIA221202C003370002022-12-01 3:38PM EST337.007.807.058.20-0.95-10.86%5037545.39%
DIA221202C003375002022-12-01 10:44AM EST337.505.476.707.30-2.73-33.29%445934.13%
DIA221202C003380002022-12-01 3:40PM EST338.006.756.256.80-1.68-19.93%7561832.37%
DIA221202C003390002022-12-01 3:55PM EST339.005.755.305.90-1.75-23.33%7531,04731.15%
DIA221202C003400002022-12-01 3:59PM EST340.004.854.555.05-1.83-27.40%9411,63930.32%
DIA221202C003410002022-12-01 3:39PM EST341.004.203.554.10-1.60-27.59%38482127.05%
DIA221202C003420002022-12-01 4:00PM EST342.003.052.813.40-1.80-37.11%8841,02327.39%
DIA221202C003425002022-12-01 3:58PM EST342.502.892.522.97-1.61-35.78%30022925.95%
DIA221202C003430002022-12-01 3:58PM EST343.002.442.212.58-1.81-42.59%1,41799424.90%
DIA221202C003440002022-12-01 4:14PM EST344.001.851.791.89-1.58-46.06%2,24083723.34%
DIA221202C003450002022-12-01 4:12PM EST345.001.321.251.37-1.56-54.17%2,8891,42822.90%
DIA221202C003460002022-12-01 3:59PM EST346.001.050.870.99-1.18-52.91%1,06081423.10%
DIA221202C003470002022-12-01 3:59PM EST347.000.710.580.69-1.12-61.20%1,25647523.22%
DIA221202C003480002022-12-01 4:00PM EST348.000.490.420.48-0.91-65.00%63553823.63%
DIA221202C003490002022-12-01 4:04PM EST349.000.300.260.34-0.62-67.39%72048424.32%
DIA221202C003500002022-12-01 4:00PM EST350.000.230.170.23-0.59-71.95%7442,51224.71%
DIA221202C003510002022-12-01 4:08PM EST351.000.130.120.16-0.32-71.11%30071025.39%
DIA221202C003520002022-12-01 4:04PM EST352.000.080.080.12-0.14-63.64%1,1712,16026.47%
DIA221202C003530002022-12-01 3:59PM EST353.000.070.040.08-0.17-70.83%11424426.95%
DIA221202C003540002022-12-01 3:48PM EST354.000.060.030.06-0.07-53.85%3812127.93%
DIA221202C003550002022-12-01 4:00PM EST355.000.030.030.05-0.08-72.73%6536029.49%
DIA221202C003560002022-12-01 3:57PM EST356.000.030.010.04-0.05-62.50%313930.66%
DIA221202C003570002022-12-01 3:31PM EST357.000.020.010.02-0.04-66.67%5417329.69%
DIA221202C003580002022-12-01 3:46PM EST358.000.010.000.01-0.02-66.67%211229.30%
DIA221202C003590002022-12-01 10:08AM EST359.000.010.000.02-0.04-80.00%2911633.99%
DIA221202C003600002022-12-01 12:32PM EST360.000.010.000.02-0.03-75.00%17929435.94%
DIA221202C003610002022-11-29 10:58AM EST361.000.010.000.020.00-4437.50%
DIA221202C003620002022-11-30 1:49PM EST362.000.010.000.020.00-11939.84%
DIA221202C003630002022-11-28 9:58AM EST363.000.020.000.020.00-44341.41%
DIA221202C003650002022-11-25 12:28PM EST365.000.020.000.010.00-146342.19%
DIA221202C003660002022-11-28 12:51PM EST366.000.010.000.020.00-55547.27%
DIA221202C003680002022-11-25 10:34AM EST368.000.010.000.020.00-2250.78%
DIA221202C003700002022-12-01 12:39PM EST370.000.010.000.020.00-13550.78%
DIA221202C003750002022-11-16 11:28AM EST375.000.020.000.020.00-54059.38%
DIA221202C003800002022-11-28 3:58PM EST380.000.010.000.020.00-23567.19%
DIA221202C003850002022-10-20 11:47AM EST385.000.040.000.020.00--175.00%
DIA221202C004000002022-10-28 12:52PM EST400.000.020.000.020.00-1098.44%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA221202P002100002022-11-21 10:57AM EST210.000.010.000.020.00-3056300.00%
DIA221202P002150002022-11-09 11:20AM EST215.000.050.000.020.00-151287.50%
DIA221202P002200002022-11-11 10:40AM EST220.000.020.000.020.00-10110275.00%
DIA221202P002250002022-11-07 11:27AM EST225.000.060.000.020.00--3262.50%
DIA221202P002300002022-10-17 1:26PM EST230.000.330.000.030.00-20259.38%
DIA221202P002350002022-11-11 2:18PM EST235.000.020.000.020.00-110237.50%
DIA221202P002400002022-11-16 3:54PM EST240.000.020.000.020.00-172225.00%
DIA221202P002450002022-11-17 1:05PM EST245.000.020.000.020.00-100106212.50%
DIA221202P002500002022-10-26 2:31PM EST250.000.240.000.130.00-120240.63%
DIA221202P002550002022-11-18 2:18PM EST255.000.020.000.020.00-120190.63%
DIA221202P002600002022-11-21 9:30AM EST260.000.020.000.020.00-171178.13%
DIA221202P002650002022-11-21 10:47AM EST265.000.020.000.030.00-111171.88%
DIA221202P002700002022-11-30 11:43AM EST270.000.010.000.010.00-176146.88%
DIA221202P002750002022-11-30 11:43AM EST275.000.010.000.040.00-1156154.69%
DIA221202P002790002022-11-21 10:27AM EST279.000.040.000.020.00-2098135.94%
DIA221202P002800002022-12-01 1:32PM EST280.000.020.000.110.00-7241159.38%
DIA221202P002810002022-11-14 11:25AM EST281.000.110.000.030.00-1325137.50%
DIA221202P002820002022-11-18 11:08AM EST282.000.130.000.030.00-255134.38%
DIA221202P002825002022-11-23 9:59AM EST282.500.020.000.010.00-8097121.88%
DIA221202P002830002022-11-29 9:49AM EST283.000.010.000.120.00-156153.91%
DIA221202P002840002022-11-25 12:41PM EST284.000.030.000.040.00-1226134.38%
DIA221202P002850002022-11-28 1:44PM EST285.000.020.000.010.00-4439115.63%
DIA221202P002860002022-11-22 10:14AM EST286.000.030.000.020.00-2032121.88%
DIA221202P002870002022-11-25 12:45PM EST287.000.020.000.030.00-1827123.44%
DIA221202P002875002022-11-16 10:46AM EST287.500.150.000.030.00-376123.44%
DIA221202P002880002022-11-28 9:40AM EST288.000.020.000.030.00-677121.88%
DIA221202P002890002022-11-22 4:04PM EST289.000.040.000.030.00-2567120.31%
DIA221202P002900002022-11-30 3:13PM EST290.000.010.000.030.00-9176117.19%
DIA221202P002910002022-11-28 3:12PM EST291.000.030.000.030.00-83125115.63%
DIA221202P002920002022-11-22 4:04PM EST292.000.050.000.030.00-3647112.50%
DIA221202P002925002022-11-28 11:41AM EST292.500.010.000.030.00-159112.50%
DIA221202P002930002022-11-28 2:53PM EST293.000.020.000.030.00-1058110.94%
DIA221202P002940002022-11-15 1:28PM EST294.000.270.000.030.00-124109.38%
DIA221202P002950002022-11-29 2:07PM EST295.000.010.000.030.00-8140106.25%
DIA221202P002960002022-11-29 2:07PM EST296.000.010.000.030.00-7101104.69%
DIA221202P002970002022-11-29 2:07PM EST297.000.010.000.030.00-986103.13%
DIA221202P002975002022-11-22 10:05AM EST297.500.040.000.030.00-160101.56%
DIA221202P002980002022-11-29 11:29AM EST298.000.020.000.030.00-438100.00%
DIA221202P002990002022-11-28 3:53PM EST299.000.030.000.030.00-76598.44%
DIA221202P003000002022-12-01 12:19PM EST300.000.010.000.030.00-1476696.09%
DIA221202P003010002022-11-29 9:48AM EST301.000.020.000.030.00-58293.75%
DIA221202P003020002022-11-22 4:04PM EST302.000.050.000.030.00-327792.19%
DIA221202P003025002022-11-28 1:53PM EST302.500.020.000.010.00-22481.25%
DIA221202P003030002022-11-30 1:36PM EST303.000.010.000.030.00-103689.84%
DIA221202P003040002022-12-01 4:02PM EST304.000.010.000.010.00-512078.13%
DIA221202P003050002022-11-30 3:16PM EST305.000.010.000.030.00-117385.94%
DIA221202P003060002022-12-01 11:01AM EST306.000.030.000.03+0.02+200.00%29383.59%
DIA221202P003070002022-11-30 2:39PM EST307.000.010.000.030.00-1333081.25%
DIA221202P003080002022-11-28 1:28PM EST308.000.030.000.030.00-1524179.69%
DIA221202P003090002022-11-30 11:54AM EST309.000.020.000.030.00-511677.34%
DIA221202P003100002022-11-30 3:43PM EST310.000.020.000.030.00-1043475.00%
DIA221202P003110002022-11-30 2:08PM EST311.000.020.000.040.00-1716675.78%
DIA221202P003120002022-11-30 2:08PM EST312.000.020.000.070.00-1420078.13%
DIA221202P003130002022-12-01 3:26PM EST313.000.010.000.13-0.01-50.00%12630782.42%
DIA221202P003140002022-12-01 3:19PM EST314.000.020.000.130.00-3832879.88%
DIA221202P003150002022-12-01 3:19PM EST315.000.020.000.040.00-2994767.19%
DIA221202P003160002022-12-01 4:03PM EST316.000.020.000.02+0.01+100.00%1816160.16%
DIA221202P003170002022-12-01 3:07PM EST317.000.020.000.130.00-34733072.66%
DIA221202P003180002022-12-01 3:26PM EST318.000.040.000.100.00-317567.97%
DIA221202P003190002022-12-01 1:35PM EST319.000.020.010.08+0.01+100.00%3685864.45%
DIA221202P003200002022-12-01 3:24PM EST320.000.040.010.05+0.03+300.00%872,47358.98%
DIA221202P003210002022-12-01 11:49AM EST321.000.040.010.07+0.03+300.00%146658.98%
DIA221202P003220002022-12-01 3:07PM EST322.000.050.020.07+0.04+400.00%13165757.62%
DIA221202P003225002022-12-01 3:21PM EST322.500.040.020.07-0.08-66.67%1018056.64%
DIA221202P003230002022-12-01 3:50PM EST323.000.040.020.080.00-11924556.25%
DIA221202P003240002022-12-01 2:46PM EST324.000.050.030.08+0.02+66.67%1206,17054.49%
DIA221202P003250002022-12-01 4:12PM EST325.000.050.030.05+0.01+25.00%1,19876250.00%
DIA221202P003260002022-12-01 4:13PM EST326.000.070.040.08+0.04+133.33%27062450.39%
DIA221202P003270002022-12-01 3:57PM EST327.000.050.040.10+0.02+66.67%17823652.05%
DIA221202P003275002022-12-01 4:03PM EST327.500.050.050.11+0.03+150.00%527451.56%
DIA221202P003280002022-12-01 2:08PM EST328.000.110.050.11+0.09+450.00%741,31050.29%
DIA221202P003290002022-12-01 3:48PM EST329.000.060.060.100.00-8420446.88%
DIA221202P003300002022-12-01 3:59PM EST330.000.070.060.10-0.02-22.22%40511,80744.34%
DIA221202P003310002022-12-01 3:31PM EST331.000.130.060.16+0.06+85.71%1331,34945.51%
DIA221202P003320002022-12-01 3:52PM EST332.000.100.100.16-0.03-23.08%37568642.77%
DIA221202P003325002022-12-01 3:53PM EST332.500.090.100.12+0.01+12.50%39039239.06%
DIA221202P003330002022-12-01 3:53PM EST333.000.100.060.18-0.04-28.57%1,85399140.92%
DIA221202P003340002022-12-01 4:14PM EST334.000.110.090.23-0.04-26.67%80533740.23%
DIA221202P003350002022-12-01 4:14PM EST335.000.130.130.22-0.05-27.78%1,3041,41936.82%
DIA221202P003360002022-12-01 4:14PM EST336.000.160.160.24-0.06-27.27%2,57572134.47%
DIA221202P003370002022-12-01 3:46PM EST337.000.240.190.29-0.03-11.11%53472232.91%
DIA221202P003375002022-12-01 3:59PM EST337.500.220.220.31-0.13-37.14%53063531.89%
DIA221202P003380002022-12-01 4:12PM EST338.000.290.240.34-0.05-14.71%56760831.06%
DIA221202P003390002022-12-01 4:05PM EST339.000.380.340.41-0.01-2.56%9051,52229.30%
DIA221202P003400002022-12-01 4:14PM EST340.000.500.420.56-0.05-9.09%1,4204,08328.76%
DIA221202P003410002022-12-01 3:59PM EST341.000.590.560.74-0.06-9.23%55742427.93%
DIA221202P003420002022-12-01 3:59PM EST342.000.840.780.93-0.04-4.55%72227526.47%
DIA221202P003425002022-12-01 4:01PM EST342.501.010.911.05+0.05+5.21%51424925.81%
DIA221202P003430002022-12-01 4:01PM EST343.001.221.051.19+0.12+10.91%1,10928725.20%
DIA221202P003440002022-12-01 4:07PM EST344.001.631.461.57+0.24+17.27%1,29018224.59%
DIA221202P003450002022-12-01 4:03PM EST345.002.171.892.09+0.47+27.65%1,07151924.73%
DIA221202P003460002022-12-01 4:03PM EST346.002.822.482.84+0.58+25.89%54817326.95%
DIA221202P003470002022-12-01 3:22PM EST347.003.503.203.65+1.02+41.13%1033829.18%
DIA221202P003480002022-12-01 3:51PM EST348.003.854.004.45-4.05-51.27%983130.52%
DIA221202P003490002022-12-01 11:56AM EST349.005.954.705.35+0.12+2.06%179632.94%
DIA221202P003500002022-12-01 3:37PM EST350.005.685.606.30+1.18+26.22%7711935.94%
DIA221202P003510002022-12-01 11:47AM EST351.007.806.657.20-0.15-1.89%17937.57%
DIA221202P003520002022-11-28 9:56AM EST352.0010.107.408.900.00-12355.23%
DIA221202P003550002022-12-01 1:53PM EST355.0011.059.8511.95+1.95+21.43%41967.87%
DIA221202P003590002022-11-30 12:20PM EST359.0022.5013.7016.000.00-1051.76%
DIA221202P003600002022-11-23 2:00PM EST360.0018.3514.5517.050.00-5652.05%
DIA221202P003610002022-11-23 2:00PM EST361.0019.3515.7518.000.00--058.20%
DIA221202P003680002022-11-28 11:13AM EST368.0027.0122.7525.050.00-5077.54%
DIA221202P003700002022-11-15 3:37PM EST370.0034.4124.6527.150.00-1182.42%
DIA221202P003750002022-11-16 12:55PM EST375.0038.8329.4032.150.00-1086.13%
DIA221202P003950002022-11-25 9:44AM EST395.0051.1048.8552.550.00-11118.75%
DIA221202P004000002022-11-23 2:03PM EST400.0057.7554.0057.550.00-50137.70%
Advertisement
Advertisement