U.S. markets close in 45 minutes

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
312.17+0.40 (+0.13%)
As of 3:15PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA210122C002700002021-01-14 3:25PM EST270.0040.5041.7042.550.00-1010111.23%
DIA210122C002775002020-12-29 12:58PM EST277.5034.3334.1535.050.00-1093.65%
DIA210122C002800002021-01-15 11:08AM EST280.0026.7531.8032.500.00-5585.45%
DIA210122C002825002020-12-15 3:03PM EST282.5022.1027.0028.450.00--00.00%
DIA210122C002850002021-01-11 10:51AM EST285.0024.9627.1027.600.00-1065.92%
DIA210122C002875002021-01-20 11:16AM EST287.5023.8724.6525.100.00-776062.01%
DIA210122C002890002021-01-20 12:28PM EST289.0022.4023.1023.600.00-1018157.42%
DIA210122C002900002021-01-15 12:58PM EST290.0020.8322.0522.550.00-52352.15%
DIA210122C002910002021-01-14 1:44PM EST291.0020.8221.0021.550.00-4761.91%
DIA210122C002925002021-01-11 12:07PM EST292.5017.1019.2020.050.00-1658.30%
DIA210122C002940002021-01-12 11:25AM EST294.0016.9718.0018.550.00-4354.69%
DIA210122C002950002021-01-21 9:46AM EST295.0016.7017.0517.55+0.85+5.36%52552.30%
DIA210122C002960002021-01-21 11:35AM EST296.0015.5716.0516.50+1.16+8.05%121648.24%
DIA210122C002975002021-01-14 10:40AM EST297.5011.9714.7515.050.00-12746.19%
DIA210122C002990002021-01-21 11:31AM EST299.0012.7313.2013.45+0.30+2.41%4438939.45%
DIA210122C003000002021-01-21 2:36PM EST300.0012.3012.2512.55+0.85+7.42%1133439.99%
DIA210122C003010002021-01-21 10:47AM EST301.0011.3011.2011.60+1.20+11.88%420138.72%
DIA210122C003025002021-01-21 10:47AM EST302.509.019.7510.05-0.69-7.11%834133.64%
DIA210122C003040002021-01-20 10:12AM EST304.007.908.258.65+0.43+5.76%115631.89%
DIA210122C003050002021-01-21 2:11PM EST305.007.327.257.55-0.03-0.41%10138827.05%
DIA210122C003060002021-01-21 2:41PM EST306.006.406.306.55+0.10+1.59%50675124.32%
DIA210122C003075002021-01-21 12:40PM EST307.504.624.855.15-0.44-8.70%1031,33821.88%
DIA210122C003090002021-01-21 2:06PM EST309.003.253.503.65-0.32-8.96%3245017.24%
DIA210122C003100002021-01-21 2:55PM EST310.002.652.572.71+0.04+1.53%1,7291,93714.72%
DIA210122C003110002021-01-21 2:55PM EST311.001.801.751.83-0.26-12.62%31754512.48%
DIA210122C003125002021-01-21 2:39PM EST312.500.840.800.86-0.45-34.88%1,1401,36610.99%
DIA210122C003140002021-01-21 2:52PM EST314.000.280.270.31-0.33-54.10%72659810.38%
DIA210122C003150002021-01-21 2:59PM EST315.000.140.120.15-0.29-67.44%67475510.55%
DIA210122C003160002021-01-21 2:41PM EST316.000.080.080.09-0.18-69.23%4111,12511.43%
DIA210122C003175002021-01-21 2:24PM EST317.500.070.040.05-0.06-46.15%25231213.09%
DIA210122C003190002021-01-21 2:26PM EST319.000.030.030.05-0.05-62.50%16639516.02%
DIA210122C003200002021-01-21 2:40PM EST320.000.040.030.05-0.05-55.56%5085117.87%
DIA210122C003210002021-01-21 11:14AM EST321.000.030.020.05-0.01-25.00%3535719.73%
DIA210122C003225002021-01-21 2:15PM EST322.500.020.020.05-0.01-33.33%5934322.46%
DIA210122C003240002021-01-21 2:57PM EST324.000.020.020.04-0.02-50.00%208224.22%
DIA210122C003250002021-01-21 2:30PM EST325.000.020.010.04-0.02-50.00%2727425.98%
DIA210122C003275002021-01-21 2:24PM EST327.500.020.010.050.00-120631.06%
DIA210122C003300002021-01-21 1:56PM EST330.000.020.000.040.00-3015134.18%
DIA210122C003325002021-01-13 10:35AM EST332.500.020.000.050.00-2239.26%
DIA210122C003350002021-01-19 1:09PM EST335.000.010.000.030.00-310940.43%
DIA210122C003375002021-01-12 9:31AM EST337.500.030.000.070.00-1149.41%
DIA210122C003400002021-01-13 2:24PM EST340.000.040.000.070.00-51153.32%
DIA210122C003450002021-01-06 10:36AM EST345.000.010.000.060.00-3354.69%
DIA210122C003500002021-01-20 9:46AM EST350.000.060.000.070.00-1662.89%
PutsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIA210122P001850002021-01-19 12:09AM EST185.000.01-0.070.00--10271.88%
DIA210122P001950002020-12-18 5:38PM EST195.000.090.000.030.00--1212.50%
DIA210122P002000002021-01-04 11:56AM EST200.000.090.000.070.00-3537217.97%
DIA210122P002050002021-01-04 12:10PM EST205.000.030.000.040.00-1065196.88%
DIA210122P002100002021-01-13 9:51AM EST210.000.030.000.040.00-30199185.94%
DIA210122P002150002021-01-04 11:42AM EST215.000.020.000.040.00--185175.00%
DIA210122P002200002021-01-15 4:14PM EST220.000.020.000.040.00-6065165.63%
DIA210122P002250002021-01-19 11:49AM EST225.000.030.000.080.00-12536166.41%
DIA210122P002300002021-01-11 10:30AM EST230.000.100.000.080.00-333156.25%
DIA210122P002350002021-01-06 10:59AM EST235.000.100.000.080.00-1015146.09%
DIA210122P002400002021-01-13 9:30AM EST240.000.050.000.080.00-1171136.72%
DIA210122P002450002021-01-19 9:35AM EST245.000.020.000.080.00-736126.56%
DIA210122P002500002021-01-11 2:46PM EST250.000.040.000.030.00-1252106.25%
DIA210122P002550002021-01-19 1:32PM EST255.000.020.000.080.00-5189107.81%
DIA210122P002600002021-01-20 10:36AM EST260.000.010.000.010.00-5230181.25%
DIA210122P002625002021-01-11 3:21PM EST262.500.010.000.080.00-211193.75%
DIA210122P002650002021-01-20 11:45AM EST265.000.010.000.080.00-29689.06%
DIA210122P002675002021-01-13 9:52AM EST267.500.050.000.080.00-87484.38%
DIA210122P002700002021-01-19 3:54PM EST270.000.040.000.010.00-2118965.63%
DIA210122P002725002021-01-15 11:33AM EST272.500.090.000.080.00-2136475.39%
DIA210122P002750002021-01-19 1:53PM EST275.000.010.000.03-0.03-75.00%2516763.28%
DIA210122P002775002021-01-19 3:29PM EST277.500.010.000.03-0.03-75.00%2316359.38%
DIA210122P002800002021-01-20 9:57AM EST280.000.030.000.010.00-201,97350.00%
DIA210122P002825002021-01-19 1:19PM EST282.500.070.000.050.00-327454.30%
DIA210122P002850002021-01-21 11:35AM EST285.000.020.000.03+0.01+100.00%114751.17%
DIA210122P002875002021-01-21 1:31PM EST287.500.010.000.020.00-1410944.53%
DIA210122P002890002021-01-20 2:00PM EST289.000.020.000.040.00-6174645.70%
DIA210122P002900002021-01-21 1:36PM EST290.000.010.000.01-0.02-66.67%313,73137.50%
DIA210122P002910002021-01-20 3:56PM EST291.000.020.000.040.00-2672342.19%
DIA210122P002925002021-01-20 3:40PM EST292.500.030.000.010.00-2139533.59%
DIA210122P002940002021-01-21 1:20PM EST294.000.010.000.01-0.04-80.00%4136931.25%
DIA210122P002950002021-01-20 3:59PM EST295.000.010.000.03-0.04-80.00%760033.59%
DIA210122P002960002021-01-21 1:19PM EST296.000.010.000.02-0.05-83.33%1833630.27%
DIA210122P002975002021-01-21 1:58PM EST297.500.010.000.01-0.04-80.00%8645525.78%
DIA210122P002990002021-01-21 2:23PM EST299.000.010.000.01-0.06-85.71%282,04123.05%
DIA210122P003000002021-01-21 2:35PM EST300.000.020.000.02-0.08-80.00%1321,16423.44%
DIA210122P003010002021-01-21 1:53PM EST301.000.020.000.02-0.10-83.33%6448121.88%
DIA210122P003025002021-01-21 2:49PM EST302.500.020.020.03-0.14-87.50%10549720.31%
DIA210122P003040002021-01-21 2:44PM EST304.000.010.020.04-0.17-94.44%4091,56118.36%
DIA210122P003050002021-01-21 2:44PM EST305.000.020.020.04-0.22-91.67%8241,43416.41%
DIA210122P003060002021-01-21 2:44PM EST306.000.050.050.06-0.23-82.14%7451,17415.53%
DIA210122P003075002021-01-21 2:49PM EST307.500.110.080.10-0.33-75.00%73671913.87%
DIA210122P003090002021-01-21 2:28PM EST309.000.190.150.18-0.51-72.86%66065212.21%
DIA210122P003100002021-01-21 2:57PM EST310.000.260.240.27-0.60-69.77%77287210.94%
DIA210122P003110002021-01-21 2:37PM EST311.000.450.410.43-0.65-59.09%1,1716299.77%
DIA210122P003125002021-01-21 2:55PM EST312.500.950.900.96-1.00-51.28%6373578.52%
DIA210122P003140002021-01-21 12:32PM EST314.002.851.861.97+0.15+5.56%49237.76%
DIA210122P003150002021-01-21 12:57PM EST315.003.702.642.82+0.10+2.78%11690.00%
DIA210122P003160002021-01-21 2:37PM EST316.003.753.553.80-2.10-35.90%44160.00%
DIA210122P003190002021-01-21 2:37PM EST319.006.706.506.80-0.20-2.90%31580.00%
DIA210122P003200002021-01-20 1:26PM EST320.008.707.557.900.00-63219.24%
DIA210122P003210002021-01-19 12:09AM EST321.009.958.458.800.00--130.00%
DIA210122P003240002021-01-20 9:48AM EST324.0013.1011.5011.800.00-220.00%
DIA210122P003250002021-01-19 12:09AM EST325.0016.4512.4513.400.00--144.78%
DIA210122P003300002021-01-07 3:11PM EST330.0019.2617.4518.250.00--152.39%