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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240920C00200000 | 2024-06-13 9:44AM EDT | 200.00 | 185.82 | 191.00 | 195.30 | 0.00 | - | 1 | 0 | 82.46% |
| DIA240920C00250000 | 2024-06-21 11:38AM EDT | 250.00 | 144.00 | 142.00 | 146.00 | 0.00 | - | 2 | 3 | 62.98% |
| DIA240920C00280000 | 2024-04-19 10:42AM EDT | 280.00 | 103.40 | 121.50 | 126.00 | 0.00 | - | 1 | 0 | 78.38% |
| DIA240920C00300000 | 2024-06-26 11:33AM EDT | 300.00 | 94.30 | 92.50 | 97.00 | 0.00 | - | 15 | 40 | 50.89% |
| DIA240920C00330000 | 2024-06-18 12:10PM EDT | 330.00 | 62.86 | 63.50 | 67.50 | 0.00 | - | 6 | 10 | 38.41% |
| DIA240920C00335000 | 2024-05-09 10:08AM EDT | 335.00 | 64.00 | 56.10 | 60.50 | 0.00 | - | 64 | 72 | 31.57% |
| DIA240920C00340000 | 2024-06-21 2:48PM EDT | 340.00 | 56.20 | 53.50 | 57.70 | 0.00 | - | 1 | 2 | 34.29% |
| DIA240920C00345000 | 2024-06-24 3:03PM EDT | 345.00 | 54.10 | 48.60 | 53.00 | 0.00 | - | 22 | 12 | 32.60% |
| DIA240920C00350000 | 2024-06-28 11:52AM EDT | 350.00 | 46.40 | 44.00 | 48.20 | -2.85 | -5.79% | 1 | 26 | 30.66% |
| DIA240920C00355000 | 2024-06-24 3:03PM EDT | 355.00 | 44.45 | 39.00 | 43.20 | 0.00 | - | 4 | 105 | 28.32% |
| DIA240920C00360000 | 2024-06-24 3:03PM EDT | 360.00 | 39.80 | 34.50 | 38.60 | 0.00 | - | 4 | 61 | 26.65% |
| DIA240920C00365000 | 2024-06-24 1:03PM EDT | 365.00 | 35.45 | 30.00 | 33.80 | 0.00 | - | 22 | 66 | 24.56% |
| DIA240920C00370000 | 2024-06-27 2:23PM EDT | 370.00 | 27.15 | 25.10 | 29.60 | 0.00 | - | 2 | 209 | 23.33% |
| DIA240920C00375000 | 2024-06-28 10:50AM EDT | 375.00 | 25.83 | 21.00 | 24.80 | -0.57 | -2.16% | 3 | 178 | 21.02% |
| DIA240920C00380000 | 2024-06-27 2:27PM EDT | 380.00 | 19.05 | 17.00 | 21.10 | +0.50 | +2.70% | 1 | 1,598 | 20.16% |
| DIA240920C00385000 | 2024-06-28 2:22PM EDT | 385.00 | 14.40 | 13.25 | 17.50 | -1.10 | -7.10% | 6 | 895 | 19.15% |
| DIA240920C00390000 | 2024-06-28 3:32PM EDT | 390.00 | 11.30 | 9.50 | 13.80 | -0.70 | -5.83% | 62 | 379 | 17.69% |
| DIA240920C00395000 | 2024-06-28 3:53PM EDT | 395.00 | 8.05 | 7.60 | 10.40 | -0.45 | -5.29% | 22 | 477 | 16.27% |
| DIA240920C00400000 | 2024-06-28 3:39PM EDT | 400.00 | 5.43 | 5.55 | 6.80 | -0.57 | -9.50% | 46 | 2,345 | 14.07% |
| DIA240920C00405000 | 2024-06-28 3:46PM EDT | 405.00 | 3.63 | 2.92 | 6.30 | -0.57 | -13.57% | 19 | 858 | 15.73% |
| DIA240920C00410000 | 2024-06-28 12:24PM EDT | 410.00 | 2.48 | 0.31 | 4.00 | -0.12 | -4.62% | 20 | 472 | 14.28% |
| DIA240920C00415000 | 2024-06-28 12:28PM EDT | 415.00 | 1.65 | 0.00 | 1.60 | +0.30 | +22.22% | 8 | 196 | 11.48% |
| DIA240920C00420000 | 2024-06-28 10:31AM EDT | 420.00 | 0.83 | 0.45 | 1.91 | -0.09 | -9.78% | 6 | 3,931 | 13.75% |
| DIA240920C00425000 | 2024-06-25 2:31PM EDT | 425.00 | 0.70 | 0.00 | 1.80 | 0.00 | - | 1 | 620 | 14.98% |
| DIA240920C00430000 | 2024-06-24 3:27PM EDT | 430.00 | 0.70 | 0.00 | 2.00 | 0.00 | - | 3 | 133 | 16.93% |
| DIA240920C00435000 | 2024-06-07 11:14AM EDT | 435.00 | 0.52 | 0.00 | 4.80 | 0.00 | - | 12 | 44 | 24.45% |
| DIA240920C00440000 | 2024-06-17 3:26PM EDT | 440.00 | 0.35 | 0.02 | 4.95 | 0.00 | - | 279 | 503 | 26.32% |
| DIA240920C00445000 | 2024-06-14 12:03PM EDT | 445.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 20 | 269 | 27.55% |
| DIA240920C00450000 | 2024-06-26 10:05AM EDT | 450.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 10 | 33 | 29.03% |
| DIA240920C00455000 | 2024-06-14 12:16PM EDT | 455.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 20 | 21 | 30.47% |
| DIA240920C00460000 | 2024-06-17 9:30AM EDT | 460.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 10 | 2,024 | 31.87% |
| DIA240920C00465000 | 2024-06-17 10:55AM EDT | 465.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 20 | 77 | 33.24% |
| DIA240920C00470000 | 2024-06-17 10:54AM EDT | 470.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 20 | 94 | 34.58% |
| DIA240920C00475000 | 2024-06-21 11:15AM EDT | 475.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 5 | 12 | 16.75% |
| DIA240920C00480000 | 2024-06-14 12:03PM EDT | 480.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 20 | 87 | 37.16% |
| DIA240920C00485000 | 2024-06-14 12:04PM EDT | 485.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 20 | 30 | 38.41% |
| DIA240920C00490000 | 2024-04-12 1:21PM EDT | 490.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 28 | 15 | 39.64% |
| DIA240920C00495000 | 2024-06-25 11:33AM EDT | 495.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 50 | 717 | 21.44% |
| DIA240920C00500000 | 2024-06-06 11:17AM EDT | 500.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 5 | 307 | 42.02% |
| DIA240920C00505000 | 2024-06-21 11:45AM EDT | 505.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 46 | 43.17% |
| DIA240920C00510000 | 2024-05-24 9:45AM EDT | 510.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 52 | 64 | 36.29% |
| DIA240920C00515000 | 2024-05-23 1:43PM EDT | 515.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 4 | 75 | 37.24% |
| DIA240920C00520000 | 2024-05-15 12:38PM EDT | 520.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 3 | 62 | 38.27% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240920P00190000 | 2024-06-26 9:30AM EDT | 190.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 6 | 10 | 91.08% |
| DIA240920P00195000 | 2024-06-17 9:30AM EDT | 195.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 88.21% |
| DIA240920P00200000 | 2024-03-12 10:17AM EDT | 200.00 | 0.39 | 0.01 | 0.50 | 0.00 | - | - | 3 | 59.67% |
| DIA240920P00210000 | 2024-04-12 1:54PM EDT | 210.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 68.77% |
| DIA240920P00215000 | 2024-04-15 10:30AM EDT | 215.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 56.54% |
| DIA240920P00220000 | 2024-04-15 1:43PM EDT | 220.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 18 | 9 | 74.82% |
| DIA240920P00230000 | 2024-06-03 3:55PM EDT | 230.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 19 | 17 | 69.87% |
| DIA240920P00250000 | 2024-06-03 1:28PM EDT | 250.00 | 0.72 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 60.52% |
| DIA240920P00255000 | 2024-04-01 11:51AM EDT | 255.00 | 0.17 | 0.00 | 1.53 | 0.00 | - | - | 1 | 53.05% |
| DIA240920P00260000 | 2024-06-10 9:42AM EDT | 260.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 30 | 80 | 56.09% |
| DIA240920P00265000 | 2024-06-12 10:14AM EDT | 265.00 | 0.15 | 0.00 | 2.30 | 0.00 | - | 4 | 9 | 53.42% |
| DIA240920P00270000 | 2024-05-30 9:55AM EDT | 270.00 | 0.42 | 0.00 | 4.80 | 0.00 | - | 50 | 51 | 51.81% |
| DIA240920P00275000 | 2024-03-25 3:06PM EDT | 275.00 | 0.45 | 0.00 | 0.59 | 0.00 | - | 3 | 3 | 37.84% |
| DIA240920P00280000 | 2024-05-21 12:59PM EDT | 280.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 56.95% |
| DIA240920P00285000 | 2024-06-20 9:30AM EDT | 285.00 | 0.48 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 54.63% |
| DIA240920P00290000 | 2024-05-29 9:35AM EDT | 290.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 12.50% |
| DIA240920P00295000 | 2024-06-26 9:30AM EDT | 295.00 | 0.36 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 50.07% |
| DIA240920P00300000 | 2024-06-28 12:06PM EDT | 300.00 | 0.28 | 0.00 | 4.80 | -0.03 | -9.68% | 2 | 39 | 47.83% |
| DIA240920P00305000 | 2024-06-27 2:30PM EDT | 305.00 | 0.35 | 0.00 | 1.70 | 0.00 | - | 4 | 150 | 34.69% |
| DIA240920P00310000 | 2024-05-06 1:42PM EDT | 310.00 | 0.76 | 0.00 | 4.50 | 0.00 | - | 1 | 113 | 42.56% |
| DIA240920P00315000 | 2024-06-28 11:29AM EDT | 315.00 | 0.40 | 0.00 | 4.80 | -0.03 | -6.98% | 1 | 572 | 41.23% |
| DIA240920P00320000 | 2024-06-27 2:28PM EDT | 320.00 | 0.49 | 0.00 | 1.12 | 0.00 | - | 2 | 137 | 26.62% |
| DIA240920P00325000 | 2024-06-27 12:27PM EDT | 325.00 | 0.55 | 0.40 | 5.00 | 0.00 | - | 1 | 181 | 37.41% |
| DIA240920P00330000 | 2024-06-28 11:31AM EDT | 330.00 | 0.60 | 0.41 | 0.85 | 0.00 | - | 1 | 1,378 | 21.95% |
| DIA240920P00335000 | 2024-06-11 11:15AM EDT | 335.00 | 0.98 | 0.32 | 0.90 | 0.00 | - | 6 | 378 | 20.62% |
| DIA240920P00340000 | 2024-06-25 3:14PM EDT | 340.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 79 | 1,321 | 30.48% |
| DIA240920P00345000 | 2024-06-28 11:54AM EDT | 345.00 | 0.82 | 0.00 | 4.80 | -0.18 | -18.00% | 2 | 1,241 | 28.34% |
| DIA240920P00350000 | 2024-06-28 3:56PM EDT | 350.00 | 0.99 | 0.80 | 1.20 | -0.03 | -2.94% | 37 | 1,123 | 17.00% |
| DIA240920P00355000 | 2024-06-28 2:21PM EDT | 355.00 | 1.07 | 0.95 | 1.39 | -0.46 | -30.07% | 1 | 2,568 | 15.94% |
| DIA240920P00360000 | 2024-06-28 12:10PM EDT | 360.00 | 1.30 | 0.85 | 1.50 | -0.19 | -12.75% | 4 | 1,438 | 14.54% |
| DIA240920P00365000 | 2024-06-26 3:06PM EDT | 365.00 | 1.87 | 0.65 | 3.80 | 0.00 | - | 47 | 559 | 17.78% |
| DIA240920P00370000 | 2024-06-28 3:57PM EDT | 370.00 | 2.21 | 2.00 | 2.50 | +0.07 | +3.27% | 25 | 1,682 | 13.16% |
| DIA240920P00375000 | 2024-06-28 2:30PM EDT | 375.00 | 2.90 | 2.11 | 3.15 | +0.10 | +3.57% | 32 | 640 | 12.30% |
| DIA240920P00380000 | 2024-06-28 11:40AM EDT | 380.00 | 3.20 | 3.30 | 5.80 | -0.70 | -17.95% | 6 | 1,713 | 14.15% |
| DIA240920P00385000 | 2024-06-28 3:08PM EDT | 385.00 | 4.98 | 4.45 | 6.10 | +0.03 | +0.61% | 47 | 609 | 11.89% |
| DIA240920P00390000 | 2024-06-28 3:37PM EDT | 390.00 | 6.93 | 5.75 | 8.30 | +0.63 | +10.00% | 46 | 702 | 11.85% |
| DIA240920P00395000 | 2024-06-28 3:01PM EDT | 395.00 | 9.00 | 6.60 | 10.80 | +0.80 | +9.76% | 14 | 515 | 11.61% |
| DIA240920P00400000 | 2024-06-28 3:56PM EDT | 400.00 | 11.34 | 10.00 | 13.45 | +0.38 | +3.47% | 64 | 397 | 10.93% |
| DIA240920P00405000 | 2024-06-28 2:21PM EDT | 405.00 | 14.64 | 12.10 | 16.85 | -0.36 | -2.40% | 2 | 7 | 10.64% |
| DIA240920P00410000 | 2024-06-27 3:10PM EDT | 410.00 | 19.06 | 16.80 | 21.00 | 0.00 | - | 2 | 7 | 10.98% |
| DIA240920P00415000 | 2024-05-28 2:19PM EDT | 415.00 | 27.01 | 21.00 | 25.30 | 0.00 | - | 5 | 0 | 11.11% |
| DIA240920P00420000 | 2024-04-04 9:35AM EDT | 420.00 | 26.07 | 30.80 | 35.25 | 0.00 | - | 2 | 0 | 22.03% |
| DIA240920P00425000 | 2024-05-29 3:51PM EDT | 425.00 | 39.79 | 31.70 | 36.00 | 0.00 | - | 1 | 0 | 15.80% |
| DIA240920P00430000 | 2024-06-20 3:37PM EDT | 430.00 | 38.05 | 36.50 | 41.00 | 0.00 | - | 1 | 1 | 17.27% |
| DIA240920P00435000 | 2024-06-24 12:41PM EDT | 435.00 | 40.05 | 41.50 | 46.00 | 0.00 | - | 1 | 0 | 18.70% |
| DIA240920P00440000 | 2024-06-21 3:39PM EDT | 440.00 | 48.55 | 46.50 | 51.00 | 0.00 | - | 1 | 0 | 20.08% |
| DIA240920P00500000 | 2024-06-26 3:30PM EDT | 500.00 | 108.94 | 106.50 | 111.00 | 0.00 | - | 4 | 0 | 34.22% |
| DIA240920P00505000 | 2024-06-06 4:02PM EDT | 505.00 | 116.05 | 111.50 | 116.00 | 0.00 | - | - | 0 | 35.24% |
| DIA240920P00515000 | 2024-05-07 10:10AM EDT | 515.00 | 125.70 | 123.50 | 128.00 | 0.00 | - | - | 0 | 43.66% |
© 2024 Yahoo. All rights reserved.