NYSEArca - Nasdaq Real Time Price • USD
SPDR Dow Jones Industrial Average ETF Trust (DIA)
As of 11:19 AM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIA240426C00390000 | 4/24/2024 2:04 PM | 2024-04-26 | 0.30 | 0.18 | 0.21 | -0.06 | -16.67% | 18 | 241 | 14.04% |
DIA240503C00390000 | 4/24/2024 2:12 PM | 2024-05-03 | 1.43 | 1.12 | 1.19 | -0.03 | -2.05% | 7 | 243 | 13.87% |
DIA240510C00390000 | 4/23/2024 7:49 PM | 2024-05-10 | 1.98 | 1.83 | 1.93 | -0.41 | -17.15% | 8 | 78 | 13.40% |
DIA240517C00390000 | 4/24/2024 2:59 PM | 2024-05-17 | 2.68 | 2.57 | 2.63 | -0.32 | -10.67% | 24 | 2,082 | 13.32% |
DIA240524C00390000 | 4/24/2024 1:54 PM | 2024-05-24 | 3.55 | 3.10 | 3.25 | -0.17 | -4.57% | 4 | 194 | 13.26% |
DIA240531C00390000 | 4/24/2024 2:57 PM | 2024-05-31 | 3.80 | 3.65 | 3.85 | -0.60 | -13.64% | 2 | 36 | 13.29% |
DIA240621C00390000 | 4/23/2024 7:56 PM | 2024-06-21 | 5.70 | 5.45 | 5.60 | -0.50 | -8.06% | 26 | 2,252 | 13.66% |
DIA240628C00390000 | 4/24/2024 2:34 PM | 2024-06-28 | 6.25 | 5.95 | 6.15 | 0.95 | 17.92% | 1 | 273 | 13.79% |
DIA240719C00390000 | 4/23/2024 2:58 PM | 2024-07-19 | 8.43 | 7.30 | 7.65 | 0.00 | 0.00% | 1 | 21 | 14.08% |
DIA240920C00390000 | 4/23/2024 4:09 PM | 2024-09-20 | 12.50 | 11.40 | 12.30 | 0.00 | 0.00% | 1 | 175 | 15.52% |
DIA240930C00390000 | 4/18/2024 5:09 PM | 2024-09-30 | 10.45 | 12.15 | 12.65 | 0.00 | 0.00% | 5 | 30 | 15.38% |
DIA241220C00390000 | 4/22/2024 1:34 PM | 2024-12-20 | 18.11 | 17.70 | 18.75 | 0.00 | 0.00% | 2 | 413 | 17.45% |
DIA241231C00390000 | 4/12/2024 4:16 PM | 2024-12-31 | 19.30 | 18.05 | 19.05 | 0.00 | 0.00% | 2 | 7 | 17.30% |
DIA250117C00390000 | 4/19/2024 5:40 PM | 2025-01-17 | 18.88 | 18.30 | 20.55 | 0.00 | 0.00% | 2 | 1,012 | 17.89% |
DIA250331C00390000 | 4/15/2024 3:24 PM | 2025-03-31 | 23.56 | 23.25 | 24.20 | 0.00 | 0.00% | 2 | 25 | 18.33% |
DIA250620C00390000 | 4/22/2024 4:53 PM | 2025-06-20 | 27.70 | 27.65 | 29.45 | 0.00 | 0.00% | 8 | 122 | 19.67% |
DIA251219C00390000 | 4/9/2024 6:07 PM | 2025-12-19 | 40.16 | 34.50 | 40.00 | 0.00 | 0.00% | 2 | 45 | 21.81% |
DIA260116C00390000 | 4/19/2024 6:35 PM | 2026-01-16 | 36.52 | 36.10 | 40.30 | 0.00 | 0.00% | 2 | 71 | 21.47% |
Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIA240426P00390000 | 4/24/2024 2:42 PM | 2024-04-26 | 5.84 | 5.95 | 6.20 | 0.84 | 16.80% | 14 | 124 | 0.00% |
DIA240503P00390000 | 4/24/2024 2:34 PM | 2024-05-03 | 6.25 | 6.60 | 6.90 | 0.57 | 10.04% | 202 | 523 | 8.88% |
DIA240510P00390000 | 4/23/2024 7:58 PM | 2024-05-10 | 6.65 | 7.05 | 7.20 | 0.00 | 0.00% | 10 | 200 | 8.36% |
DIA240517P00390000 | 4/24/2024 2:47 PM | 2024-05-17 | 7.49 | 7.60 | 7.70 | 0.50 | 7.15% | 1 | 1,052 | 8.83% |
DIA240524P00390000 | 4/19/2024 6:58 PM | 2024-05-24 | 12.22 | 7.95 | 8.20 | 0.00 | 0.00% | 106 | 101 | 9.18% |
DIA240621P00390000 | 4/24/2024 1:39 PM | 2024-06-21 | 9.20 | 9.30 | 9.50 | 0.40 | 4.55% | 5 | 777 | 9.08% |
DIA240628P00390000 | 4/22/2024 1:54 PM | 2024-06-28 | 12.60 | 9.50 | 9.85 | 0.00 | 0.00% | 18 | 80 | 9.18% |
DIA240920P00390000 | 4/24/2024 1:30 PM | 2024-09-20 | 12.00 | 11.15 | 12.65 | -0.68 | -5.36% | 29 | 360 | 9.11% |
DIA240930P00390000 | 4/19/2024 6:24 PM | 2024-09-30 | 16.35 | 12.40 | 13.00 | 0.00 | 0.00% | 8 | 141 | 9.18% |
DIA241220P00390000 | 4/23/2024 7:44 PM | 2024-12-20 | 14.85 | 14.90 | 15.55 | 0.00 | 0.00% | 1 | 270 | 9.58% |
DIA241231P00390000 | 4/5/2024 3:59 PM | 2024-12-31 | 14.55 | 15.00 | 15.85 | 0.00 | 0.00% | 4 | 31 | 9.61% |
DIA250117P00390000 | 4/23/2024 1:32 PM | 2025-01-17 | 16.90 | 15.65 | 16.30 | 0.00 | 0.00% | 1 | 244 | 9.65% |
DIA250331P00390000 | 4/18/2024 5:16 PM | 2025-03-31 | 21.45 | 17.50 | 18.10 | 0.00 | 0.00% | 1 | 2 | 9.79% |
DIA250620P00390000 | 4/24/2024 2:51 PM | 2025-06-20 | 19.45 | 18.85 | 20.90 | -1.05 | -5.12% | 2 | 86 | 10.52% |
DIA251219P00390000 | 3/21/2024 2:30 PM | 2025-12-19 | 18.97 | 23.50 | 28.50 | 0.00 | 0.00% | 2 | 36 | 12.66% |
DIA260116P00390000 | 3/4/2024 8:35 PM | 2026-01-16 | 21.20 | 20.10 | 23.35 | 0.00 | 0.00% | 1 | 31 | 9.82% |
DIA261218P00390000 | 4/12/2024 7:07 PM | 2026-12-18 | 31.51 | 27.10 | 29.60 | 0.00 | 0.00% | 1 | 2 | 10.46% |
Related Tickers
CQQQ Invesco China Technology ETF
32.74
+2.60%
FTXL First Trust Nasdaq Semiconductor ETF
84.48
+2.35%
XSD SPDR S&P Semiconductor ETF
215.05
+2.06%
BOUT Innovator IBD Breakout Opportunities ETF
33.64
+0.08%
BFOR Barron's 400 ETF
65.48
+0.32%
TOK iShares MSCI Kokusai ETF
104.26
+0.07%
SPXN ProShares S&P 500 ex-Financials ETF
54.46
0.00%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
SPXE ProShares S&P 500 ex-Energy ETF
54.16
+0.25%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
45.12
0.00%
SOXX iShares Semiconductor ETF
208.43
+1.24%
DWAT Arrow DWA Tactical: Macro ETF
10.51
+1.15%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
CWS AdvisorShares Focused Equity ETF
60.73
-0.71%
DALI First Trust Dorsey Wright DALI 1 ETF
23.02
+1.07%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.26
-0.14%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.64
-0.21%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.70
-0.55%
FIVG Defiance 5G Next Gen Connectivity ETF
36.76
+0.96%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
QWLD SPDR MSCI World StrategicFactors ETF
116.57
0.00%
MAGA Point Bridge America First ETF
44.65
-0.13%
PSR Invesco Active U.S. Real Estate Fund
81.31
-0.67%
XLY Consumer Discretionary Select Sector SPDR Fund
173.99
+0.84%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
PEXL Pacer US Export Leaders ETF
47.52
+0.80%
BJAN Innovator U.S. Equity Buffer ETF - January
42.81
+0.03%
QTUM Defiance Quantum ETF
57.28
+0.77%
PSI Invesco Semiconductors ETF
52.46
+0.71%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
IQIN IQ 500 International ETF
33.71
+0.22%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
118.55
-0.03%
TUR iShares MSCI Turkey ETF
38.53
+0.66%
FTSD Franklin Short Duration U.S. Government ETF
90.32
+0.58%
SMH VanEck Semiconductor ETF
208.99
+0.57%
SPVM Invesco S&P 500 Value with Momentum ETF
54.45
0.00%
FXL First Trust Technology AlphaDEX Fund
127.78
+0.58%
IDX VanEck Indonesia Index ETF
15.84
+0.57%
FLTW Franklin FTSE Taiwan ETF
41.63
+0.51%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.44
0.00%
QLD ProShares Ultra QQQ
80.09
+0.50%
IXN iShares Global Tech ETF
70.81
+0.42%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.37
+0.36%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.71
+0.46%
PBUS Invesco MSCI USA ETF
50.61
+0.06%
IAU iShares Gold Trust
44.11
+0.46%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.57
+0.43%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.00
+0.43%
FLJH Franklin FTSE Japan Hedged ETF
30.70
+0.43%
CEW WisdomTree Emerging Currency Strategy Fund
17.69
+0.42%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
PSET Principal Quality ETF
64.59
+0.40%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.72
+0.40%
GLD SPDR Gold Shares
215.91
+0.40%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.88
+0.36%
QARP Xtrackers Russell 1000 US QARP ETF
47.37
+0.35%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.82
+0.34%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.79
+0.31%
IYW iShares U.S. Technology ETF
128.92
+0.31%
FTEC Fidelity MSCI Information Technology Index ETF
147.20
+0.23%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.58
+0.33%
VFMF Vanguard U.S. Multifactor ETF Shares
122.46
+0.33%
XLK Technology Select Sector SPDR Fund
197.79
+0.33%
PSCT Invesco S&P SmallCap Information Technology ETF
43.87
+0.31%
HYHG ProShares High Yield—Interest Rate Hedged
64.23
+0.30%
CEFS Saba Closed-End Funds ETF
19.79
-0.05%
NURE Nuveen Short-Term REIT ETF
29.78
+0.30%
DXJ WisdomTree Japan Hedged Equity Fund
106.75
+0.27%
NACP Impact Shares NAACP Minority Empowerment ETF
37.15
+0.40%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.28%
VGT Vanguard Information Technology Index Fund ETF Shares
495.44
+0.20%
TRTY Cambria Trinity ETF
25.55
0.00%
QQQ Invesco QQQ Trust
426.17
+0.26%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.98
+0.30%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.12
+0.27%
COM Direxion Auspice Broad Commodity Strategy ETF
29.27
+0.26%
EVX VanEck Environmental Services ETF
163.19
+0.22%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.16
+0.11%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.45
-0.12%
CNXT VanEck ChiNext ETF
22.37
+0.21%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.11
+0.21%
HTUS Hull Tactical US ETF
38.75
+0.21%
IHI iShares U.S. Medical Devices ETF
55.59
+0.14%
BJUL Innovator U.S. Equity Buffer ETF - July
39.68
+0.20%
FV First Trust Dorsey Wright Focus 5 ETF
53.92
+0.24%
EWM iShares MSCI Malaysia ETF
22.07
+0.18%
BBJP JPMorgan BetaBuilders Japan ETF
55.45
+0.15%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.18
0.00%
ONEQ Fidelity Nasdaq Composite Index ETF
61.89
+0.16%
BOCT Innovator U.S. Equity Buffer ETF October
40.18
+0.15%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.40
+0.15%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.33
+0.15%
VRP Invesco Variable Rate Preferred ETF
23.50
+0.13%
CIBR First Trust NASDAQ Cybersecurity ETF
54.40
+0.14%
PTNQ Pacer Trendpilot 100 ETF
67.28
+0.14%
MGK Vanguard Mega Cap Growth Index Fund
275.20
+0.14%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.19
0.00%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.74
+0.13%
GRNB VanEck Green Bond ETF
23.32
+0.13%