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:
Callsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA241004C00330000 | 2024-09-05 10:20AM EDT | 330.00 | 81.04 | 93.00 | 93.45 | 0.00 | - | - | 1 | 91.70% |
| DIA241004C00360000 | 2024-09-16 1:37PM EDT | 360.00 | 56.65 | 63.05 | 63.45 | 0.00 | - | 1 | 0 | 64.01% |
| DIA241004C00388000 | 2024-09-06 10:12AM EDT | 388.00 | 22.92 | 35.10 | 35.55 | 0.00 | - | 1 | 0 | 43.56% |
| DIA241004C00389000 | 2024-09-12 2:18PM EDT | 389.00 | 23.03 | 34.10 | 34.55 | 0.00 | - | 15 | 5 | 42.53% |
| DIA241004C00390000 | 2024-09-26 10:21AM EDT | 390.00 | 31.40 | 33.15 | 33.55 | 0.00 | - | 2 | 6 | 41.50% |
| DIA241004C00391000 | 2024-09-12 2:18PM EDT | 391.00 | 21.14 | 32.15 | 32.55 | 0.00 | - | 15 | 0 | 40.48% |
| DIA241004C00394000 | 2024-09-12 2:18PM EDT | 394.00 | 18.43 | 29.15 | 29.55 | 0.00 | - | 15 | 0 | 37.35% |
| DIA241004C00395000 | 2024-09-17 1:01PM EDT | 395.00 | 22.43 | 28.15 | 28.55 | 0.00 | - | 3 | 0 | 36.33% |
| DIA241004C00396000 | 2024-09-12 2:18PM EDT | 396.00 | 16.61 | 27.15 | 27.60 | 0.00 | - | 15 | 23 | 35.94% |
| DIA241004C00399000 | 2024-09-11 11:47AM EDT | 399.00 | 9.40 | 24.20 | 24.60 | 0.00 | - | - | 3 | 32.76% |
| DIA241004C00400000 | 2024-09-27 9:44AM EDT | 400.00 | 26.60 | 23.20 | 23.60 | +4.90 | +22.58% | 2 | 13 | 31.69% |
| DIA241004C00401000 | 2024-09-12 9:34AM EDT | 401.00 | 11.45 | 22.20 | 22.60 | 0.00 | - | - | 3 | 30.62% |
| DIA241004C00402000 | 2024-09-27 12:12PM EDT | 402.00 | 23.04 | 21.20 | 21.65 | +5.09 | +28.36% | 1 | 32 | 30.10% |
| DIA241004C00403000 | 2024-09-27 12:16PM EDT | 403.00 | 22.00 | 20.25 | 20.65 | +15.60 | +243.75% | 2 | 5 | 29.00% |
| DIA241004C00404000 | 2024-09-13 12:15PM EDT | 404.00 | 13.40 | 19.25 | 19.65 | 0.00 | - | 1 | 5 | 27.88% |
| DIA241004C00405000 | 2024-09-24 10:38AM EDT | 405.00 | 17.20 | 18.25 | 18.65 | 0.00 | - | 3 | 24 | 26.78% |
| DIA241004C00406000 | 2024-09-27 12:12PM EDT | 406.00 | 19.01 | 17.30 | 17.70 | +2.51 | +15.21% | 2 | 9 | 26.17% |
| DIA241004C00407000 | 2024-09-11 3:40PM EDT | 407.00 | 6.71 | 16.30 | 16.70 | 0.00 | - | 6 | 6 | 25.03% |
| DIA241004C00408000 | 2024-09-27 2:03PM EDT | 408.00 | 16.46 | 15.35 | 15.75 | +3.35 | +25.55% | 2 | 48 | 24.34% |
| DIA241004C00409000 | 2024-09-26 3:31PM EDT | 409.00 | 13.12 | 14.40 | 14.80 | 0.00 | - | 2 | 66 | 23.61% |
| DIA241004C00410000 | 2024-09-27 1:08PM EDT | 410.00 | 14.17 | 13.45 | 13.85 | +1.56 | +12.37% | 1 | 41 | 22.83% |
| DIA241004C00411000 | 2024-09-27 9:39AM EDT | 411.00 | 13.55 | 12.50 | 12.90 | +2.95 | +27.83% | 2 | 24 | 22.00% |
| DIA241004C00412000 | 2024-09-27 2:32PM EDT | 412.00 | 11.65 | 11.60 | 11.95 | +1.17 | +11.16% | 2 | 45 | 21.12% |
| DIA241004C00413000 | 2024-09-27 2:03PM EDT | 413.00 | 11.66 | 10.70 | 11.05 | +2.09 | +21.84% | 2 | 41 | 20.56% |
| DIA241004C00414000 | 2024-09-27 1:36PM EDT | 414.00 | 10.41 | 9.80 | 10.15 | +0.61 | +6.22% | 1 | 146 | 19.90% |
| DIA241004C00415000 | 2024-09-27 11:28AM EDT | 415.00 | 9.60 | 8.95 | 9.25 | +1.87 | +24.19% | 74 | 115 | 19.17% |
| DIA241004C00416000 | 2024-09-27 11:41AM EDT | 416.00 | 8.38 | 8.10 | 8.40 | +1.48 | +21.45% | 103 | 103 | 18.64% |
| DIA241004C00417000 | 2024-09-27 11:41AM EDT | 417.00 | 9.83 | 7.30 | 7.55 | +3.58 | +57.28% | 42 | 183 | 18.01% |
| DIA241004C00418000 | 2024-09-27 9:42AM EDT | 418.00 | 9.27 | 6.50 | 6.75 | +3.90 | +72.63% | 13 | 153 | 17.52% |
| DIA241004C00419000 | 2024-09-27 3:21PM EDT | 419.00 | 6.18 | 5.75 | 6.00 | +1.63 | +35.82% | 26 | 137 | 17.15% |
| DIA241004C00420000 | 2024-09-27 3:25PM EDT | 420.00 | 5.43 | 5.05 | 5.30 | +1.28 | +30.84% | 329 | 315 | 16.86% |
| DIA241004C00421000 | 2024-09-27 3:49PM EDT | 421.00 | 4.69 | 4.40 | 4.60 | +1.09 | +30.28% | 511 | 227 | 16.39% |
| DIA241004C00422000 | 2024-09-27 4:09PM EDT | 422.00 | 3.83 | 3.80 | 3.95 | +0.73 | +23.55% | 134 | 335 | 15.98% |
| DIA241004C00423000 | 2024-09-27 4:14PM EDT | 423.00 | 3.30 | 3.25 | 3.35 | +0.62 | +23.13% | 251 | 256 | 15.60% |
| DIA241004C00424000 | 2024-09-27 3:57PM EDT | 424.00 | 2.90 | 2.72 | 2.81 | +0.94 | +47.96% | 294 | 152 | 15.27% |
| DIA241004C00425000 | 2024-09-27 4:09PM EDT | 425.00 | 2.26 | 2.25 | 2.33 | +0.58 | +34.52% | 877 | 254 | 15.00% |
| DIA241004C00426000 | 2024-09-27 3:53PM EDT | 426.00 | 2.01 | 1.83 | 1.93 | +0.81 | +67.50% | 360 | 1,080 | 14.87% |
| DIA241004C00427000 | 2024-09-27 4:07PM EDT | 427.00 | 1.48 | 1.46 | 1.55 | +0.45 | +43.69% | 427 | 201 | 14.59% |
| DIA241004C00428000 | 2024-09-27 4:13PM EDT | 428.00 | 1.21 | 1.14 | 1.22 | +0.37 | +44.05% | 449 | 382 | 14.32% |
| DIA241004C00429000 | 2024-09-27 3:54PM EDT | 429.00 | 0.97 | 0.87 | 0.95 | +0.37 | +61.67% | 380 | 186 | 14.10% |
| DIA241004C00430000 | 2024-09-27 3:57PM EDT | 430.00 | 0.73 | 0.65 | 0.72 | +0.21 | +40.38% | 508 | 3,740 | 13.86% |
| DIA241004C00431000 | 2024-09-27 3:12PM EDT | 431.00 | 0.57 | 0.48 | 0.55 | +0.17 | +42.50% | 79 | 28 | 13.76% |
| DIA241004C00435000 | 2024-09-27 4:05PM EDT | 435.00 | 0.14 | 0.14 | 0.18 | 0.00 | - | 104 | 111 | 13.77% |
| DIA241004C00440000 | 2024-09-27 2:52PM EDT | 440.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 233 | 148 | 15.33% |
| DIA241004C00445000 | 2024-09-26 12:34PM EDT | 445.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 9 | 17.58% |
| DIA241004C00450000 | 2024-09-23 11:52AM EDT | 450.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 19.14% |
| DIA241004C00455000 | 2024-09-09 1:06PM EDT | 455.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 2 | 22.27% |
| DIA241004C00460000 | 2024-09-19 10:05AM EDT | 460.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 76 | 23.44% |
| DIA241004C00465000 | 2024-09-19 9:30AM EDT | 465.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 26.17% |
| DIA241004C00470000 | 2024-09-03 11:18AM EDT | 470.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 28.91% |
Putsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA241004P00310000 | 2024-09-20 10:15AM EDT | 310.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 47 | 81.25% |
| DIA241004P00315000 | 2024-09-20 10:08AM EDT | 315.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 15 | 78.91% |
| DIA241004P00320000 | 2024-09-20 10:20AM EDT | 320.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 45 | 45 | 75.00% |
| DIA241004P00325000 | 2024-09-20 10:22AM EDT | 325.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 45 | 50 | 71.48% |
| DIA241004P00330000 | 2024-09-24 1:24PM EDT | 330.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 1 | 67.58% |
| DIA241004P00340000 | 2024-09-23 9:30AM EDT | 340.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 148 | 61.33% |
| DIA241004P00345000 | 2024-09-25 12:26PM EDT | 345.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 10 | 10 | 57.81% |
| DIA241004P00350000 | 2024-09-27 3:59PM EDT | 350.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 60 | 134 | 52.73% |
| DIA241004P00355000 | 2024-09-27 2:40PM EDT | 355.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 62 | 27 | 50.39% |
| DIA241004P00360000 | 2024-09-27 11:54AM EDT | 360.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 2 | 39 | 50.20% |
| DIA241004P00365000 | 2024-09-26 3:46PM EDT | 365.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 1 | 23 | 47.46% |
| DIA241004P00370000 | 2024-09-27 11:52AM EDT | 370.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 73 | 57 | 43.56% |
| DIA241004P00375000 | 2024-09-25 1:25PM EDT | 375.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 9 | 422 | 40.43% |
| DIA241004P00380000 | 2024-09-25 12:42PM EDT | 380.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | 3 | 22 | 37.11% |
| DIA241004P00385000 | 2024-09-27 10:37AM EDT | 385.00 | 0.04 | 0.05 | 0.09 | -0.07 | -63.64% | 1 | 62 | 33.59% |
| DIA241004P00388000 | 2024-09-25 12:32PM EDT | 388.00 | 0.08 | 0.06 | 0.10 | -0.03 | -27.27% | 1 | 33 | 31.74% |
| DIA241004P00389000 | 2024-09-27 11:52AM EDT | 389.00 | 0.08 | 0.07 | 0.10 | -0.11 | -57.89% | 3 | 11 | 30.86% |
| DIA241004P00390000 | 2024-09-27 11:37AM EDT | 390.00 | 0.05 | 0.07 | 0.11 | -0.05 | -50.00% | 79 | 286 | 30.47% |
| DIA241004P00391000 | 2024-09-20 10:13AM EDT | 391.00 | 0.26 | 0.07 | 0.11 | 0.00 | - | 1 | 23 | 29.69% |
| DIA241004P00392000 | 2024-09-27 2:39PM EDT | 392.00 | 0.11 | 0.08 | 0.12 | -0.06 | -35.29% | 1 | 59 | 29.20% |
| DIA241004P00393000 | 2024-09-27 3:03PM EDT | 393.00 | 0.10 | 0.08 | 0.12 | +0.01 | +11.11% | 5 | 182 | 28.42% |
| DIA241004P00394000 | 2024-09-27 2:52PM EDT | 394.00 | 0.09 | 0.08 | 0.12 | -0.07 | -43.75% | 4 | 107 | 27.54% |
| DIA241004P00395000 | 2024-09-27 3:54PM EDT | 395.00 | 0.10 | 0.09 | 0.13 | -0.01 | -9.09% | 53 | 371 | 27.05% |
| DIA241004P00396000 | 2024-09-19 9:30AM EDT | 396.00 | 0.35 | 0.09 | 0.14 | 0.00 | - | 1 | 118 | 26.51% |
| DIA241004P00397000 | 2024-09-17 3:04PM EDT | 397.00 | 0.87 | 0.10 | 0.14 | 0.00 | - | 1 | 610 | 25.68% |
| DIA241004P00398000 | 2024-09-27 2:40PM EDT | 398.00 | 0.14 | 0.10 | 0.15 | +0.03 | +27.27% | 4 | 169 | 25.10% |
| DIA241004P00399000 | 2024-09-27 1:36PM EDT | 399.00 | 0.10 | 0.11 | 0.15 | -0.12 | -54.55% | 13 | 41 | 24.22% |
| DIA241004P00400000 | 2024-09-27 4:14PM EDT | 400.00 | 0.16 | 0.12 | 0.16 | +0.01 | +6.67% | 476 | 377 | 23.63% |
| DIA241004P00401000 | 2024-09-27 1:51PM EDT | 401.00 | 0.13 | 0.13 | 0.17 | -0.11 | -45.83% | 4 | 276 | 23.00% |
| DIA241004P00402000 | 2024-09-27 1:36PM EDT | 402.00 | 0.14 | 0.13 | 0.18 | -0.11 | -44.00% | 573 | 43 | 22.34% |
| DIA241004P00403000 | 2024-09-27 1:36PM EDT | 403.00 | 0.15 | 0.15 | 0.19 | -0.02 | -11.76% | 89 | 97 | 21.66% |
| DIA241004P00404000 | 2024-09-27 1:36PM EDT | 404.00 | 0.16 | 0.16 | 0.21 | -0.13 | -44.83% | 4 | 72 | 21.14% |
| DIA241004P00405000 | 2024-09-27 11:52AM EDT | 405.00 | 0.13 | 0.18 | 0.22 | -0.10 | -43.48% | 1 | 368 | 20.41% |
| DIA241004P00406000 | 2024-09-27 3:52PM EDT | 406.00 | 0.21 | 0.20 | 0.24 | -0.03 | -12.50% | 54 | 55 | 19.83% |
| DIA241004P00407000 | 2024-09-27 12:31PM EDT | 407.00 | 0.17 | 0.22 | 0.27 | -0.13 | -43.33% | 34 | 94 | 19.36% |
| DIA241004P00408000 | 2024-09-27 4:06PM EDT | 408.00 | 0.29 | 0.25 | 0.31 | 0.00 | - | 51 | 74 | 18.97% |
| DIA241004P00409000 | 2024-09-27 1:32PM EDT | 409.00 | 0.26 | 0.29 | 0.35 | -0.11 | -29.73% | 43 | 235 | 18.48% |
| DIA241004P00410000 | 2024-09-27 3:34PM EDT | 410.00 | 0.32 | 0.34 | 0.40 | -0.11 | -25.58% | 543 | 897 | 18.07% |
| DIA241004P00411000 | 2024-09-27 3:36PM EDT | 411.00 | 0.36 | 0.40 | 0.46 | -0.12 | -25.00% | 83 | 303 | 17.64% |
| DIA241004P00412000 | 2024-09-27 2:54PM EDT | 412.00 | 0.43 | 0.47 | 0.54 | -0.16 | -27.12% | 22 | 88 | 17.31% |
| DIA241004P00413000 | 2024-09-27 3:58PM EDT | 413.00 | 0.55 | 0.56 | 0.63 | -0.05 | -8.33% | 135 | 231 | 16.97% |
| DIA241004P00414000 | 2024-09-27 3:15PM EDT | 414.00 | 0.60 | 0.67 | 0.74 | -0.14 | -18.92% | 126 | 109 | 16.64% |
| DIA241004P00415000 | 2024-09-27 4:11PM EDT | 415.00 | 0.81 | 0.79 | 0.85 | -0.04 | -4.71% | 357 | 212 | 16.19% |
| DIA241004P00416000 | 2024-09-27 4:10PM EDT | 416.00 | 1.00 | 0.94 | 1.02 | -0.17 | -14.53% | 66 | 173 | 15.99% |
| DIA241004P00417000 | 2024-09-27 4:13PM EDT | 417.00 | 1.18 | 1.13 | 1.20 | -0.07 | -5.60% | 225 | 202 | 15.70% |
| DIA241004P00418000 | 2024-09-27 4:14PM EDT | 418.00 | 1.38 | 1.33 | 1.42 | -0.03 | -2.13% | 481 | 280 | 15.47% |
| DIA241004P00419000 | 2024-09-27 3:59PM EDT | 419.00 | 1.56 | 1.57 | 1.67 | -0.21 | -11.86% | 269 | 533 | 15.20% |
| DIA241004P00420000 | 2024-09-27 4:14PM EDT | 420.00 | 1.94 | 1.85 | 1.95 | -0.01 | -0.51% | 2,232 | 428 | 14.90% |
| DIA241004P00421000 | 2024-09-27 4:02PM EDT | 421.00 | 2.19 | 2.18 | 2.29 | -0.27 | -10.98% | 734 | 339 | 14.69% |
| DIA241004P00422000 | 2024-09-27 4:14PM EDT | 422.00 | 2.65 | 2.55 | 2.67 | -0.34 | -11.37% | 800 | 84 | 14.45% |
| DIA241004P00423000 | 2024-09-27 4:14PM EDT | 423.00 | 3.00 | 2.98 | 3.15 | -0.20 | -6.25% | 1,139 | 30 | 14.44% |
| DIA241004P00425000 | 2024-09-27 3:59PM EDT | 425.00 | 4.00 | 3.95 | 4.15 | -0.75 | -15.79% | 1,133 | 399 | 13.90% |
| DIA241004P00426000 | 2024-09-27 4:09PM EDT | 426.00 | 4.60 | 4.55 | 4.80 | -2.15 | -31.85% | 629 | 11 | 13.98% |
| DIA241004P00428000 | 2024-09-27 4:00PM EDT | 428.00 | 5.89 | 5.85 | 6.15 | -1.63 | -21.68% | 216 | 10 | 13.64% |
| DIA241004P00430000 | 2024-09-27 2:44PM EDT | 430.00 | 7.40 | 7.40 | 7.75 | -0.96 | -11.48% | 515 | 381 | 13.72% |
| DIA241004P00431000 | 2024-09-27 2:09PM EDT | 431.00 | 7.87 | 8.20 | 8.60 | -4.03 | -33.87% | 11 | 1 | 13.77% |
| DIA241004P00460000 | 2024-08-26 3:09PM EDT | 460.00 | 47.65 | 40.70 | 41.15 | 0.00 | - | - | 0 | 71.06% |
© 2024 Yahoo. All rights reserved.