SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240816C00285000 | 2024-06-21 9:31AM EDT | 285.00 | 108.67 | 106.00 | 110.20 | 0.00 | - | 1 | 1 | 57.02% |
| DIA240816C00300000 | 2024-06-06 2:08PM EDT | 300.00 | 91.34 | 91.10 | 95.50 | 0.00 | - | - | 3 | 50.59% |
| DIA240816C00325000 | 2024-06-06 2:08PM EDT | 325.00 | 65.71 | 66.50 | 70.70 | 0.00 | - | 3 | 4 | 47.53% |
| DIA240816C00340000 | 2024-06-18 9:30AM EDT | 340.00 | 51.48 | 51.55 | 55.70 | 0.00 | - | 1 | 5 | 39.20% |
| DIA240816C00345000 | 2024-06-17 9:30AM EDT | 345.00 | 42.97 | 46.65 | 50.80 | 0.00 | - | - | 2 | 36.72% |
| DIA240816C00350000 | 2024-06-27 12:25PM EDT | 350.00 | 45.19 | 42.00 | 45.80 | 0.00 | - | 3 | 8 | 33.93% |
| DIA240816C00355000 | 2024-06-24 1:05PM EDT | 355.00 | 42.85 | 37.00 | 40.70 | 0.00 | - | 2 | 6 | 30.85% |
| DIA240816C00360000 | 2024-06-28 2:39PM EDT | 360.00 | 34.15 | 32.00 | 36.10 | -0.92 | -2.62% | 1 | 21 | 29.03% |
| DIA240816C00365000 | 2024-06-28 3:33PM EDT | 365.00 | 27.86 | 27.50 | 31.60 | -1.21 | -4.16% | 1 | 22 | 27.28% |
| DIA240816C00370000 | 2024-06-27 12:25PM EDT | 370.00 | 25.95 | 22.50 | 27.00 | 0.00 | - | 3 | 19 | 25.11% |
| DIA240816C00375000 | 2024-06-26 9:38AM EDT | 375.00 | 19.50 | 18.00 | 22.50 | 0.00 | - | 1 | 30 | 22.97% |
| DIA240816C00376000 | 2024-06-10 9:51AM EDT | 376.00 | 17.82 | 17.05 | 21.30 | 0.00 | - | 2 | 2 | 21.91% |
| DIA240816C00377000 | 2024-06-05 10:00AM EDT | 377.00 | 17.35 | 16.50 | 20.30 | 0.00 | - | - | 2 | 21.25% |
| DIA240816C00378000 | 2024-06-25 2:39PM EDT | 378.00 | 17.90 | 15.50 | 19.60 | 0.00 | - | 1 | 2 | 21.17% |
| DIA240816C00379000 | 2024-06-27 10:12AM EDT | 379.00 | 17.33 | 14.50 | 18.60 | 0.00 | - | 2 | 4 | 20.49% |
| DIA240816C00380000 | 2024-06-25 9:57AM EDT | 380.00 | 17.70 | 13.60 | 18.00 | 0.00 | - | 2 | 167 | 20.58% |
| DIA240816C00381000 | 2024-06-25 2:39PM EDT | 381.00 | 15.40 | 13.20 | 17.50 | 0.00 | - | 1 | 57 | 20.82% |
| DIA240816C00382000 | 2024-06-28 3:17PM EDT | 382.00 | 13.10 | 13.15 | 16.80 | -2.27 | -14.77% | 5 | 18 | 20.66% |
| DIA240816C00383000 | 2024-06-28 2:22PM EDT | 383.00 | 13.00 | 11.50 | 15.80 | -0.95 | -6.81% | 13 | 9 | 19.92% |
| DIA240816C00384000 | 2024-06-24 2:53PM EDT | 384.00 | 15.75 | 10.50 | 15.00 | 0.00 | - | 1 | 24 | 19.54% |
| DIA240816C00385000 | 2024-06-27 3:13PM EDT | 385.00 | 12.07 | 9.55 | 14.25 | 0.00 | - | 19 | 124 | 19.24% |
| DIA240816C00386000 | 2024-06-28 3:06PM EDT | 386.00 | 10.10 | 9.30 | 13.50 | -1.92 | -15.97% | 4 | 95 | 18.91% |
| DIA240816C00387000 | 2024-06-28 10:48AM EDT | 387.00 | 12.85 | 8.05 | 12.95 | +2.05 | +18.98% | 2 | 74 | 18.92% |
| DIA240816C00388000 | 2024-06-27 2:58PM EDT | 388.00 | 9.50 | 8.85 | 12.35 | 0.00 | - | 5 | 193 | 18.81% |
| DIA240816C00389000 | 2024-06-28 3:13PM EDT | 389.00 | 8.14 | 7.70 | 11.65 | -0.71 | -8.02% | 4 | 139 | 18.50% |
| DIA240816C00390000 | 2024-06-28 3:30PM EDT | 390.00 | 7.30 | 7.00 | 10.40 | -1.60 | -17.98% | 30 | 270 | 17.21% |
| DIA240816C00391000 | 2024-06-28 4:08PM EDT | 391.00 | 7.75 | 7.75 | 7.95 | -0.30 | -3.73% | 52 | 217 | 13.79% |
| DIA240816C00392000 | 2024-06-28 3:30PM EDT | 392.00 | 6.60 | 7.10 | 7.35 | -0.40 | -5.71% | 67 | 241 | 13.58% |
| DIA240816C00393000 | 2024-06-28 4:01PM EDT | 393.00 | 6.50 | 6.50 | 6.75 | 0.00 | - | 122 | 884 | 13.34% |
| DIA240816C00394000 | 2024-06-28 1:50PM EDT | 394.00 | 5.65 | 5.95 | 6.15 | -0.45 | -7.38% | 131 | 346 | 13.06% |
| DIA240816C00395000 | 2024-06-28 3:45PM EDT | 395.00 | 5.05 | 5.35 | 5.60 | -0.25 | -4.72% | 227 | 584 | 12.83% |
| DIA240816C00396000 | 2024-06-28 3:51PM EDT | 396.00 | 4.75 | 4.85 | 5.10 | -0.27 | -5.38% | 234 | 242 | 12.65% |
| DIA240816C00397000 | 2024-06-28 12:41PM EDT | 397.00 | 4.55 | 4.35 | 4.60 | -0.31 | -6.38% | 2 | 159 | 12.42% |
| DIA240816C00398000 | 2024-06-28 2:59PM EDT | 398.00 | 3.40 | 3.95 | 4.15 | -0.81 | -19.24% | 2 | 258 | 12.24% |
| DIA240816C00399000 | 2024-06-28 3:00PM EDT | 399.00 | 3.10 | 3.50 | 3.75 | -0.93 | -23.08% | 26 | 226 | 12.10% |
| DIA240816C00400000 | 2024-06-28 3:55PM EDT | 400.00 | 3.05 | 3.10 | 3.35 | -0.24 | -7.29% | 225 | 1,666 | 11.93% |
| DIA240816C00401000 | 2024-06-28 11:41AM EDT | 401.00 | 3.40 | 2.79 | 2.98 | +0.29 | +9.32% | 25 | 338 | 11.76% |
| DIA240816C00402000 | 2024-06-26 4:00PM EDT | 402.00 | 2.74 | 2.46 | 2.65 | 0.00 | - | 19 | 51 | 11.62% |
| DIA240816C00403000 | 2024-06-28 1:52PM EDT | 403.00 | 2.11 | 2.17 | 2.35 | -0.10 | -4.52% | 5 | 832 | 11.49% |
| DIA240816C00404000 | 2024-06-28 2:52PM EDT | 404.00 | 1.81 | 1.91 | 2.08 | -0.45 | -19.91% | 21 | 614 | 11.38% |
| DIA240816C00405000 | 2024-06-28 4:11PM EDT | 405.00 | 1.72 | 1.69 | 1.83 | -0.17 | -8.99% | 358 | 564 | 11.27% |
| DIA240816C00406000 | 2024-06-28 3:40PM EDT | 406.00 | 1.50 | 1.45 | 1.61 | +0.04 | +2.74% | 37 | 243 | 11.19% |
| DIA240816C00407000 | 2024-06-28 10:46AM EDT | 407.00 | 1.91 | 1.26 | 1.41 | +0.42 | +28.19% | 4 | 24 | 11.10% |
| DIA240816C00408000 | 2024-06-28 1:35PM EDT | 408.00 | 1.11 | 1.09 | 1.25 | -0.10 | -8.26% | 27 | 67 | 11.07% |
| DIA240816C00409000 | 2024-06-28 2:52PM EDT | 409.00 | 0.88 | 0.95 | 1.09 | -0.19 | -17.76% | 10 | 92 | 11.01% |
| DIA240816C00410000 | 2024-06-28 3:52PM EDT | 410.00 | 0.80 | 0.82 | 0.97 | -0.14 | -14.89% | 48 | 113 | 11.02% |
| DIA240816C00411000 | 2024-06-28 9:44AM EDT | 411.00 | 0.95 | 0.71 | 0.85 | +0.06 | +6.74% | 14 | 91 | 10.99% |
| DIA240816C00412000 | 2024-06-28 10:46AM EDT | 412.00 | 1.00 | 0.62 | 0.75 | +0.17 | +20.48% | 3 | 10 | 10.99% |
| DIA240816C00413000 | 2024-06-27 10:35AM EDT | 413.00 | 0.72 | 0.54 | 0.67 | 0.00 | - | 1 | 36 | 11.03% |
| DIA240816C00414000 | 2024-06-24 12:02PM EDT | 414.00 | 1.11 | 0.47 | 0.60 | 0.00 | - | 16 | 18 | 11.08% |
| DIA240816C00415000 | 2024-06-28 11:54AM EDT | 415.00 | 0.53 | 0.41 | 0.53 | -0.01 | -1.85% | 3 | 149 | 11.10% |
| DIA240816C00420000 | 2024-06-28 2:34PM EDT | 420.00 | 0.23 | 0.21 | 0.33 | -0.07 | -23.33% | 1 | 351 | 11.57% |
| DIA240816C00425000 | 2024-06-24 11:14AM EDT | 425.00 | 0.36 | 0.12 | 0.23 | 0.00 | - | 1 | 153 | 12.26% |
| DIA240816C00430000 | 2024-06-28 11:10AM EDT | 430.00 | 0.15 | 0.07 | 0.17 | +0.14 | +1,400.00% | 1 | 3 | 12.99% |
| DIA240816C00440000 | 2024-06-26 11:59AM EDT | 440.00 | 0.10 | 0.01 | 0.11 | 0.00 | - | 6 | 14 | 14.65% |
| DIA240816C00460000 | 2024-06-13 9:30AM EDT | 460.00 | 0.13 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 17.87% |
| DIA240816C00470000 | 2024-06-18 9:46AM EDT | 470.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 2 | 19.92% |
| DIA240816C00475000 | 2024-06-18 9:42AM EDT | 475.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 20.51% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240816P00270000 | 2024-06-27 1:55PM EDT | 270.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 3 | 8 | 41.11% |
| DIA240816P00275000 | 2024-05-31 9:31AM EDT | 275.00 | 0.16 | 0.02 | 0.12 | 0.00 | - | 84 | 74 | 39.65% |
| DIA240816P00300000 | 2024-05-24 3:12PM EDT | 300.00 | 0.30 | 0.14 | 0.19 | 0.00 | - | 1 | 1 | 32.67% |
| DIA240816P00305000 | 2024-06-28 10:08AM EDT | 305.00 | 0.15 | 0.08 | 0.19 | -0.07 | -31.82% | 1 | 2 | 30.86% |
| DIA240816P00310000 | 2024-05-24 10:44AM EDT | 310.00 | 0.23 | 0.18 | 0.23 | 0.00 | - | 1 | 1 | 29.88% |
| DIA240816P00320000 | 2024-06-25 11:24AM EDT | 320.00 | 0.25 | 0.14 | 0.25 | 0.00 | - | 3 | 9 | 26.61% |
| DIA240816P00325000 | 2024-06-25 11:24AM EDT | 325.00 | 0.22 | 0.16 | 0.27 | -0.05 | -18.52% | 10 | 26 | 25.12% |
| DIA240816P00330000 | 2024-06-28 2:59PM EDT | 330.00 | 0.26 | 0.19 | 0.30 | -0.02 | -7.14% | 1 | 80 | 23.73% |
| DIA240816P00335000 | 2024-06-27 12:50PM EDT | 335.00 | 0.31 | 0.23 | 0.34 | 0.00 | - | 1 | 26 | 22.41% |
| DIA240816P00340000 | 2024-06-26 11:59AM EDT | 340.00 | 0.35 | 0.27 | 0.38 | -0.04 | -10.26% | 10 | 171 | 21.00% |
| DIA240816P00345000 | 2024-06-27 10:34AM EDT | 345.00 | 0.40 | 0.36 | 0.43 | 0.00 | - | 6 | 207 | 19.61% |
| DIA240816P00350000 | 2024-06-28 12:37PM EDT | 350.00 | 0.44 | 0.38 | 0.50 | -0.06 | -12.00% | 13 | 113 | 18.27% |
| DIA240816P00355000 | 2024-06-28 12:18PM EDT | 355.00 | 0.54 | 0.47 | 0.59 | -0.09 | -14.29% | 896 | 6,113 | 16.96% |
| DIA240816P00360000 | 2024-06-28 3:54PM EDT | 360.00 | 0.66 | 0.57 | 0.71 | -0.10 | -13.16% | 903 | 6,172 | 15.64% |
| DIA240816P00365000 | 2024-06-28 3:33PM EDT | 365.00 | 0.93 | 0.76 | 0.89 | +0.01 | +1.09% | 2,334 | 6,421 | 14.42% |
| DIA240816P00370000 | 2024-06-28 3:59PM EDT | 370.00 | 1.14 | 1.03 | 1.16 | -0.03 | -2.56% | 2,354 | 6,341 | 13.25% |
| DIA240816P00375000 | 2024-06-28 3:44PM EDT | 375.00 | 1.58 | 1.44 | 1.58 | +0.08 | +5.33% | 40 | 458 | 12.17% |
| DIA240816P00376000 | 2024-06-28 1:12PM EDT | 376.00 | 1.58 | 1.55 | 1.69 | -0.14 | -8.14% | 3 | 31 | 11.97% |
| DIA240816P00377000 | 2024-06-28 3:38PM EDT | 377.00 | 1.90 | 1.67 | 1.81 | +0.12 | +6.74% | 12 | 110 | 11.77% |
| DIA240816P00378000 | 2024-06-28 3:21PM EDT | 378.00 | 2.07 | 1.77 | 1.94 | +0.26 | +14.36% | 20 | 126 | 11.57% |
| DIA240816P00379000 | 2024-06-28 1:12PM EDT | 379.00 | 1.91 | 1.91 | 2.09 | -0.06 | -3.05% | 5 | 289 | 11.40% |
| DIA240816P00380000 | 2024-06-28 3:57PM EDT | 380.00 | 2.35 | 2.06 | 2.24 | +0.09 | +3.98% | 558 | 546 | 11.19% |
| DIA240816P00381000 | 2024-06-28 11:54AM EDT | 381.00 | 2.25 | 2.22 | 2.41 | -0.26 | -10.36% | 13 | 86 | 11.00% |
| DIA240816P00382000 | 2024-06-28 1:48PM EDT | 382.00 | 2.57 | 2.40 | 2.59 | +0.03 | +1.18% | 5 | 349 | 10.80% |
| DIA240816P00383000 | 2024-06-28 2:23PM EDT | 383.00 | 2.90 | 2.59 | 2.78 | -0.05 | -1.69% | 10 | 318 | 10.59% |
| DIA240816P00384000 | 2024-06-28 11:39AM EDT | 384.00 | 2.68 | 2.80 | 3.00 | -0.35 | -11.55% | 4 | 151 | 10.40% |
| DIA240816P00385000 | 2024-06-28 3:52PM EDT | 385.00 | 3.30 | 3.10 | 3.25 | +0.30 | +10.00% | 108 | 954 | 10.24% |
| DIA240816P00386000 | 2024-06-28 10:51AM EDT | 386.00 | 3.47 | 3.25 | 3.50 | -0.22 | -5.96% | 20 | 199 | 10.04% |
| DIA240816P00387000 | 2024-06-28 3:15PM EDT | 387.00 | 4.05 | 3.50 | 3.75 | +0.55 | +15.71% | 47 | 284 | 9.80% |
| DIA240816P00388000 | 2024-06-28 3:55PM EDT | 388.00 | 4.10 | 3.80 | 4.05 | +0.20 | +5.13% | 55 | 194 | 9.62% |
| DIA240816P00389000 | 2024-06-27 1:43PM EDT | 389.00 | 4.05 | 4.10 | 4.35 | +0.08 | +2.02% | 3 | 255 | 9.38% |
| DIA240816P00390000 | 2024-06-28 3:58PM EDT | 390.00 | 4.75 | 4.45 | 4.70 | +0.20 | +4.40% | 110 | 1,285 | 9.19% |
| DIA240816P00391000 | 2024-06-28 2:08PM EDT | 391.00 | 5.15 | 4.80 | 5.05 | +0.11 | +2.18% | 25 | 300 | 8.95% |
| DIA240816P00392000 | 2024-06-28 3:31PM EDT | 392.00 | 5.90 | 5.20 | 5.45 | +0.82 | +16.14% | 104 | 144 | 8.75% |
| DIA240816P00393000 | 2024-06-28 3:31PM EDT | 393.00 | 6.35 | 5.65 | 5.85 | +0.80 | +14.41% | 28 | 94 | 8.48% |
| DIA240816P00394000 | 2024-06-28 3:42PM EDT | 394.00 | 6.65 | 5.25 | 8.00 | +1.15 | +20.91% | 47 | 43 | 11.27% |
| DIA240816P00395000 | 2024-06-28 3:12PM EDT | 395.00 | 7.47 | 5.30 | 9.00 | +1.04 | +16.17% | 29 | 191 | 12.00% |
| DIA240816P00396000 | 2024-06-28 12:06PM EDT | 396.00 | 7.05 | 6.15 | 9.50 | +0.15 | +2.17% | 4 | 13 | 11.81% |
| DIA240816P00397000 | 2024-06-28 10:54AM EDT | 397.00 | 6.55 | 7.00 | 10.35 | -1.75 | -21.08% | 1 | 35 | 12.21% |
| DIA240816P00398000 | 2024-06-28 9:33AM EDT | 398.00 | 7.55 | 6.40 | 10.95 | -1.28 | -14.50% | 2 | 29 | 12.12% |
| DIA240816P00399000 | 2024-06-28 11:09AM EDT | 399.00 | 8.35 | 6.75 | 11.50 | -0.33 | -3.80% | 40 | 22 | 11.88% |
| DIA240816P00400000 | 2024-06-28 12:20PM EDT | 400.00 | 9.55 | 7.75 | 12.00 | +0.03 | +0.32% | 111 | 62 | 11.50% |
| DIA240816P00401000 | 2024-06-25 11:24AM EDT | 401.00 | 10.75 | 8.45 | 12.95 | 0.00 | - | 6 | 58 | 11.97% |
| DIA240816P00402000 | 2024-05-17 2:14PM EDT | 402.00 | 7.95 | 14.15 | 18.75 | 0.00 | - | 1 | 0 | 21.70% |
| DIA240816P00403000 | 2024-05-28 1:03PM EDT | 403.00 | 15.10 | 9.70 | 13.95 | 0.00 | - | 10 | 3 | 10.90% |
| DIA240816P00405000 | 2024-06-14 11:40AM EDT | 405.00 | 19.65 | 11.90 | 16.00 | 0.00 | - | - | 1 | 12.01% |
| DIA240816P00410000 | 2024-05-30 10:09AM EDT | 410.00 | 28.80 | 16.80 | 21.00 | 0.00 | - | 1 | 0 | 14.36% |
| DIA240816P00413000 | 2024-05-23 9:42AM EDT | 413.00 | 17.50 | 19.15 | 24.00 | 0.00 | - | 1 | 0 | 15.71% |
| DIA240816P00420000 | 2024-05-24 4:00PM EDT | 420.00 | 29.35 | 26.15 | 31.00 | 0.00 | - | 5 | 0 | 18.67% |
| DIA240816P00425000 | 2024-05-23 10:29AM EDT | 425.00 | 30.85 | 31.15 | 36.00 | 0.00 | - | 1 | 0 | 20.68% |
| DIA240816P00475000 | 2024-06-21 3:34PM EDT | 475.00 | 83.57 | 81.70 | 86.00 | 0.00 | - | 1 | 0 | 37.65% |
| DIA240816P00480000 | 2024-06-21 3:34PM EDT | 480.00 | 88.59 | 86.80 | 91.00 | 0.00 | - | 1 | 0 | 39.12% |
© 2024 Yahoo. All rights reserved.