Australia markets closed

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
391.13-0.43 (-0.11%)
At close: 04:00PM EDT
391.15 +0.02 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIA240930C002400002024-02-27 12:29PM EDT240.00153.86159.55164.500.00-1192.49%
DIA240930C002850002023-10-16 12:59PM EDT285.0068.5073.0077.900.00--20.00%
DIA240930C002900002024-02-27 12:29PM EDT290.00106.02111.50116.400.00-1469.14%
DIA240930C002950002023-10-16 12:59PM EDT295.0060.1064.1069.000.00--10.00%
DIA240930C003000002023-10-17 3:19PM EDT300.0055.3260.8564.250.00--130.00%
DIA240930C003030002023-10-16 12:59PM EDT303.0053.6558.1561.450.00--20.00%
DIA240930C003050002023-10-16 1:08PM EDT305.0052.3555.5560.500.00--10.00%
DIA240930C003100002024-04-19 1:17PM EDT310.0076.670.000.000.00-7965810.00%
DIA240930C003150002024-06-11 10:29AM EDT315.0075.8078.0082.500.00-11242.79%
DIA240930C003200002024-06-20 3:55PM EDT320.0075.8073.0077.500.00-11040.62%
DIA240930C003250002024-04-19 1:17PM EDT325.0062.600.000.000.00-8005820.00%
DIA240930C003300002024-02-08 11:02AM EDT330.0066.6664.5069.450.00-1140.26%
DIA240930C003320002023-10-09 10:35AM EDT332.0026.8227.7531.000.00-430.00%
DIA240930C003330002024-02-23 3:50PM EDT333.0065.9067.7072.100.00-1149.02%
DIA240930C003340002023-11-21 1:20PM EDT334.0034.6451.5056.150.00-260.00%
DIA240930C003350002023-11-30 4:40PM EDT335.0040.0052.5057.450.00-140221.22%
DIA240930C003360002024-06-05 1:06PM EDT336.0056.2457.5061.900.00-1634.54%
DIA240930C003370002023-11-02 10:33AM EDT337.0023.5040.0044.500.00-220.00%
DIA240930C003380002023-10-13 9:55AM EDT338.0026.9025.4527.900.00-110.00%
DIA240930C003390002023-12-19 3:02PM EDT339.0052.0045.5550.200.00-4100.00%
DIA240930C003400002024-02-14 2:28PM EDT340.0054.1554.5059.100.00-1635.07%
DIA240930C003410002023-11-03 3:12PM EDT341.0023.9036.5040.700.00-220.00%
DIA240930C003420002023-10-27 11:55AM EDT342.0016.6329.0032.700.00-200.00%
DIA240930C003430002023-11-09 3:49PM EDT343.0020.8535.0038.550.00--10.00%
DIA240930C003450002024-05-16 1:07PM EDT345.0059.0544.0048.500.00-240521.17%
DIA240930C003470002023-11-20 11:04AM EDT347.0024.9544.3044.950.00--115.52%
DIA240930C003480002024-06-05 1:10PM EDT348.0045.3546.0050.100.00-2329.69%
DIA240930C003490002023-12-27 10:57AM EDT349.0043.3342.7046.500.00-14724.28%
DIA240930C003500002024-04-26 1:50PM EDT350.0041.5744.5049.200.00-1830.74%
DIA240930C003510002023-10-19 3:35PM EDT351.0017.9020.0024.300.00-220.00%
DIA240930C003530002024-06-05 1:11PM EDT353.0040.7041.0545.500.00-1328.18%
DIA240930C003540002023-11-20 11:34AM EDT354.0020.5038.7539.250.00--117.37%
DIA240930C003550002024-06-28 3:32PM EDT355.0040.0039.5043.60-5.20-11.50%2927.46%
DIA240930C003560002024-05-14 11:46AM EDT356.0044.9534.4038.000.00-1418.41%
DIA240930C003570002024-06-24 9:30AM EDT357.0041.3737.5041.700.00-11026.72%
DIA240930C003580002023-12-01 12:07PM EDT358.0023.9034.3037.750.00-3521.14%
DIA240930C003590002023-11-21 4:39PM EDT359.0017.6532.0536.500.00--120.27%
DIA240930C003600002024-06-13 9:32AM EDT360.0032.1334.5038.700.00-11925.36%
DIA240930C003610002024-05-29 9:43AM EDT361.0032.120.000.000.00-160.00%
DIA240930C003620002024-05-02 9:55AM EDT362.0028.4230.1034.600.00-1420.98%
DIA240930C003630002024-04-29 3:18PM EDT363.0030.2725.5030.000.00-22013.63%
DIA240930C003640002024-06-24 9:30AM EDT364.0034.8231.0035.000.00-11323.99%
DIA240930C003650002024-06-20 2:00PM EDT365.0034.4530.0034.100.00-731223.68%
DIA240930C003660002024-01-16 3:32PM EDT366.0026.2234.0038.200.00-1030.73%
DIA240930C003670002024-04-30 11:19AM EDT367.0025.4021.6524.550.00-1168.12%
DIA240930C003680002024-06-25 3:59PM EDT368.0029.7527.5031.500.00-21922.87%
DIA240930C003690002024-06-20 2:36PM EDT369.0029.8026.5030.500.00-328022.39%
DIA240930C003700002024-06-25 11:12AM EDT370.0028.5925.5030.000.00-315422.64%
DIA240930C003750002024-06-27 3:45PM EDT375.0024.5821.0525.600.00-1620321.00%
DIA240930C003800002024-06-25 12:42PM EDT380.0019.0517.3021.800.00-210920.00%
DIA240930C003850002024-06-26 10:01AM EDT385.0016.5013.5017.80+2.00+13.79%17818.49%
DIA240930C003900002024-06-28 3:33PM EDT390.0010.7610.5514.30-1.76-14.06%54817.36%
DIA240930C003950002024-06-28 3:59PM EDT395.008.786.6511.00-0.14-1.57%41714216.14%
DIA240930C004000002024-06-28 9:30AM EDT400.006.404.007.90+0.20+3.23%11,38514.74%
DIA240930C004050002024-06-28 10:10AM EDT405.005.302.084.95+1.00+23.26%413812.97%
DIA240930C004100002024-06-25 2:15PM EDT410.002.882.015.200.00-510415.32%
DIA240930C004150002024-06-28 9:30AM EDT415.002.010.015.00+0.17+9.24%1157616.88%
DIA240930C004200002024-06-28 9:30AM EDT420.001.320.004.80-0.42-24.14%212318.31%
DIA240930C004250002024-06-24 10:21AM EDT425.001.160.001.510.00-139313.45%
DIA240930C004300002024-06-18 9:52AM EDT430.000.610.015.000.00-105221.92%
DIA240930C004350002024-06-26 9:30AM EDT435.000.350.001.650.00-48516.43%
DIA240930C004400002024-04-26 9:44AM EDT440.000.410.004.800.00-25924.60%
DIA240930C004450002024-05-24 9:57AM EDT445.000.740.002.230.00-1329920.48%
DIA240930C004500002024-06-14 12:53PM EDT450.000.150.004.800.00-141027.44%
DIA240930C004550002024-06-14 12:53PM EDT455.000.120.004.800.00-141328.80%
DIA240930C004600002024-06-17 9:30AM EDT460.000.070.004.800.00-101130.13%
DIA240930C004650002024-06-14 12:52PM EDT465.000.100.004.800.00-2731.42%
DIA240930C004700002024-04-15 10:15AM EDT470.000.250.022.260.00-2926.45%
DIA240930C004750002024-05-31 1:47PM EDT475.000.080.000.790.00-36121.96%
DIA240930C004800002024-05-15 11:55AM EDT480.000.050.002.230.00-2228.54%
DIA240930C004850002024-04-12 1:35PM EDT485.000.120.000.800.00-4817223.87%
DIA240930C004900002024-04-12 11:24AM EDT490.000.090.000.800.00-225624.77%
DIA240930C004950002024-04-15 10:17AM EDT495.000.090.002.160.00-26031.42%
DIA240930C005000002024-06-20 2:50PM EDT500.000.050.000.790.00-23626.48%
DIA240930C005050002024-06-24 1:16PM EDT505.000.020.004.800.00-210940.81%
DIA240930C005100002024-05-06 3:50PM EDT510.000.010.004.800.00-14541.88%
Putsfor30 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIA240930P002350002024-04-26 3:14PM EDT235.000.400.000.400.00-15546.66%
DIA240930P002400002024-01-16 11:50AM EDT240.000.600.002.550.00-1354.25%
DIA240930P002450002024-01-09 3:07PM EDT245.000.710.004.800.00--2359.36%
DIA240930P002500002023-11-08 1:08PM EDT250.001.780.431.740.00-101153.47%
DIA240930P002550002023-10-16 9:30AM EDT255.002.720.000.000.00--112.50%
DIA240930P002600002024-06-18 12:39PM EDT260.000.200.055.000.00-38353.64%
DIA240930P002650002024-01-16 10:58AM EDT265.000.980.551.300.00--144.85%
DIA240930P002700002024-04-15 9:33AM EDT270.000.700.000.000.00-1412.50%
DIA240930P002800002024-06-25 10:41AM EDT280.000.880.004.800.00-11053.83%
DIA240930P002850002024-06-25 11:43AM EDT285.000.300.004.800.00-2751.64%
DIA240930P002900002024-05-29 9:35AM EDT290.001.320.000.000.00-72012.50%
DIA240930P002950002024-04-03 3:15PM EDT295.001.000.221.930.00-12137.34%
DIA240930P003000002024-05-30 9:30AM EDT300.000.670.055.000.00-1025245.78%
DIA240930P003050002024-05-29 10:11AM EDT305.000.700.012.660.00-1213236.54%
DIA240930P003060002024-01-16 10:58AM EDT306.002.410.103.800.00--139.84%
DIA240930P003070002024-05-31 9:30AM EDT307.000.730.004.800.00-1242.29%
DIA240930P003100002024-06-27 10:47AM EDT310.000.500.055.000.00-415741.57%
DIA240930P003110002024-05-01 1:27PM EDT311.001.190.005.000.00--1241.15%
DIA240930P003120002024-05-01 1:10PM EDT312.001.260.005.000.00--2440.73%
DIA240930P003130002024-05-15 1:31PM EDT313.000.530.002.900.00-41334.35%
DIA240930P003150002024-04-17 12:43PM EDT315.002.250.222.690.00-516832.93%
DIA240930P003170002024-05-10 1:30PM EDT317.000.670.004.800.00--1538.15%
DIA240930P003200002024-05-30 11:33AM EDT320.000.920.001.240.00-111525.73%
DIA240930P003220002023-10-27 3:48PM EDT322.0016.005.306.200.00-2239.39%
DIA240930P003230002024-05-07 3:09PM EDT323.000.850.003.100.00-11231.22%
DIA240930P003250002024-06-27 1:11PM EDT325.000.640.152.280.00-2001,10727.99%
DIA240930P003280002024-04-04 9:30AM EDT328.000.770.742.950.00-5528.93%
DIA240930P003290002024-04-24 9:30AM EDT329.001.590.312.250.00-11226.48%
DIA240930P003300002024-06-28 10:30AM EDT330.000.650.371.42-0.17-20.73%21,17323.26%
DIA240930P003310002024-06-11 12:19PM EDT331.001.000.282.050.00-5525.14%
DIA240930P003320002024-03-08 4:19PM EDT332.002.231.775.000.00-101032.50%
DIA240930P003340002024-04-12 3:06PM EDT334.003.300.742.150.00-2724.42%
DIA240930P003350002024-06-25 9:30AM EDT335.000.920.302.820.00-128326.00%
DIA240930P003360002024-06-27 9:45AM EDT336.000.920.004.80+0.27+41.54%1930.43%
DIA240930P003370002024-04-25 11:06AM EDT337.002.680.102.040.00-21323.04%
DIA240930P003380002024-06-26 12:48PM EDT338.000.910.325.000.00-94230.06%
DIA240930P003390002024-06-27 12:55PM EDT339.000.900.155.000.00-11829.65%
DIA240930P003400002024-06-26 12:48PM EDT340.000.930.255.000.00-2631,11529.24%
DIA240930P003410002024-04-16 3:20PM EDT341.003.710.004.800.00-2328.41%
DIA240930P003420002023-12-28 12:18PM EDT342.006.072.704.900.00-1328.22%
DIA240930P003430002023-12-05 2:43PM EDT343.008.135.706.350.00-3330.71%
DIA240930P003440002024-04-11 11:07AM EDT344.003.520.781.750.00-61019.78%
DIA240930P003450002024-06-27 9:30AM EDT345.001.170.755.000.00-687527.20%
DIA240930P003460002024-04-17 12:50PM EDT346.004.900.004.800.00-1126.39%
DIA240930P003470002023-11-17 1:20PM EDT347.0012.174.507.950.00-1131.90%
DIA240930P003480002024-04-15 3:33PM EDT348.004.840.554.900.00-1625.78%
DIA240930P003490002024-03-21 10:38AM EDT349.002.362.407.000.00-1429.32%
DIA240930P003500002024-06-28 3:53PM EDT350.002.080.982.04+0.66+46.48%162018.57%
DIA240930P003510002024-06-20 9:30AM EDT351.001.440.805.000.00-13524.75%
DIA240930P003520002024-05-08 1:24PM EDT352.002.320.004.750.00-101423.85%
DIA240930P003530002024-01-29 11:20AM EDT353.005.402.823.800.00-1121.55%
DIA240930P003540002024-06-25 9:30AM EDT354.001.480.004.800.00-404723.13%
DIA240930P003550002024-06-28 1:50PM EDT355.001.361.271.71-0.29-17.58%32,41615.98%
DIA240930P003560002024-01-16 10:56AM EDT356.008.193.606.600.00-1225.54%
DIA240930P003570002024-04-25 12:10PM EDT357.004.651.344.250.00-1120.86%
DIA240930P003580002024-06-24 10:28AM EDT358.001.451.305.000.00-54021.85%
DIA240930P003590002024-06-24 10:27AM EDT359.001.450.535.000.00-3421.44%
DIA240930P003600002024-06-28 4:04PM EDT360.002.301.515.00+0.38+19.79%11,01921.02%
DIA240930P003610002024-04-25 11:16AM EDT361.005.660.532.960.00-3516.75%
DIA240930P003620002023-12-14 3:26PM EDT362.0010.207.159.650.00-1627.71%
DIA240930P003630002024-04-25 11:49AM EDT363.005.900.422.950.00-4315.97%
DIA240930P003640002024-06-26 10:30AM EDT364.002.290.845.000.00-21119.34%
DIA240930P003650002024-06-28 3:53PM EDT365.002.541.885.00+0.50+24.51%240218.92%
DIA240930P003660002024-06-28 11:48AM EDT366.002.001.965.00-3.75-65.22%32118.49%
DIA240930P003670002024-06-27 9:45AM EDT367.002.202.055.00+0.17+8.37%1718.06%
DIA240930P003680002024-06-28 10:30AM EDT368.002.120.345.00-0.56-20.90%21217.63%
DIA240930P003690002024-06-20 12:45PM EDT369.002.920.205.000.00-11117.20%
DIA240930P003700002024-06-28 4:04PM EDT370.003.202.214.20+0.72+29.03%291,35715.45%
DIA240930P003750002024-06-28 4:11PM EDT375.003.232.995.60+0.28+9.49%2523915.45%
DIA240930P003800002024-06-28 3:32PM EDT380.004.503.856.00+0.50+12.50%1997413.65%
DIA240930P003850002024-06-28 2:33PM EDT385.005.505.007.65-0.06-1.08%421913.28%
DIA240930P003900002024-06-28 10:25AM EDT390.006.106.458.35-0.80-11.59%514611.27%
DIA240930P003950002024-06-28 2:40PM EDT395.009.578.1511.00+0.92+10.64%1444111.23%
DIA240930P004000002024-06-13 11:11AM EDT400.0015.659.3013.800.00-133910.81%
DIA240930P004050002024-05-29 12:26PM EDT405.0020.7013.7015.100.00-1107.04%
DIA240930P004100002024-06-26 2:59PM EDT410.0019.2516.6021.00+0.62+3.33%1010.38%
DIA240930P004200002024-05-13 3:13PM EDT420.0025.8030.0534.700.00-1119.97%
DIA240930P004250002024-06-27 2:37PM EDT425.0036.7031.7036.000.00-11414.94%
DIA240930P004350002023-12-29 4:16PM EDT435.0058.2049.5054.400.00-10032.34%
DIA240930P004500002023-12-29 4:16PM EDT450.0073.2164.5069.400.00-10037.27%