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:
Callsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA241101C00398000 | 2024-09-23 12:02PM EDT | 398.00 | 26.25 | 27.85 | 28.25 | 0.00 | - | 1 | 1 | 23.64% |
| DIA241101C00400000 | 2024-09-27 12:26PM EDT | 400.00 | 27.17 | 26.00 | 26.40 | +3.93 | +16.91% | 3 | 1 | 22.85% |
| DIA241101C00405000 | 2024-09-19 1:46PM EDT | 405.00 | 20.95 | 21.45 | 21.85 | 0.00 | - | 1 | 4 | 20.89% |
| DIA241101C00406000 | 2024-09-13 3:52PM EDT | 406.00 | 14.79 | 20.60 | 20.95 | 0.00 | - | - | 7 | 20.49% |
| DIA241101C00407000 | 2024-09-19 1:51PM EDT | 407.00 | 19.11 | 19.70 | 20.10 | 0.00 | - | - | 0 | 20.19% |
| DIA241101C00407500 | 2024-09-16 1:22PM EDT | 407.50 | 15.20 | 19.25 | 19.65 | 0.00 | - | 7 | 7 | 19.98% |
| DIA241101C00408000 | 2024-09-19 12:06PM EDT | 408.00 | 16.95 | 18.85 | 19.20 | 0.00 | - | 2 | 2 | 19.76% |
| DIA241101C00409000 | 2024-09-24 12:45PM EDT | 409.00 | 17.00 | 18.00 | 18.35 | 0.00 | - | 1 | 3 | 19.43% |
| DIA241101C00410000 | 2024-09-27 1:06PM EDT | 410.00 | 17.90 | 17.15 | 17.50 | +1.81 | +11.25% | 6 | 3 | 19.08% |
| DIA241101C00411000 | 2024-09-23 12:02PM EDT | 411.00 | 14.98 | 16.30 | 16.65 | 0.00 | - | 1 | 2 | 18.72% |
| DIA241101C00413000 | 2024-09-19 12:06PM EDT | 413.00 | 13.00 | 14.70 | 15.00 | 0.00 | - | 2 | 7 | 18.04% |
| DIA241101C00414000 | 2024-09-17 9:33AM EDT | 414.00 | 11.55 | 13.90 | 14.20 | 0.00 | - | 1 | 1 | 17.72% |
| DIA241101C00415000 | 2024-09-27 10:05AM EDT | 415.00 | 13.64 | 13.10 | 13.40 | +2.84 | +26.30% | 1 | 7 | 17.37% |
| DIA241101C00416000 | 2024-09-23 9:47AM EDT | 416.00 | 10.90 | 12.35 | 12.65 | 0.00 | - | 1 | 4 | 17.11% |
| DIA241101C00417000 | 2024-09-27 9:51AM EDT | 417.00 | 11.44 | 11.60 | 11.90 | +1.27 | +12.49% | 1 | 2 | 16.82% |
| DIA241101C00417500 | 2024-09-27 10:13AM EDT | 417.50 | 11.92 | 11.20 | 11.50 | +1.92 | +19.20% | 2 | 4 | 16.61% |
| DIA241101C00419000 | 2024-09-20 3:35PM EDT | 419.00 | 8.96 | 10.15 | 10.40 | 0.00 | - | 22 | 11 | 16.14% |
| DIA241101C00420000 | 2024-09-27 12:32PM EDT | 420.00 | 10.28 | 9.45 | 9.70 | +1.78 | +20.94% | 9 | 20 | 15.86% |
| DIA241101C00421000 | 2024-09-27 3:24PM EDT | 421.00 | 9.08 | 8.75 | 9.00 | +1.24 | +15.82% | 3 | 15 | 15.54% |
| DIA241101C00422000 | 2024-09-27 4:03PM EDT | 422.00 | 8.20 | 8.10 | 8.35 | +1.15 | +16.31% | 34 | 75 | 15.29% |
| DIA241101C00423000 | 2024-09-27 3:36PM EDT | 423.00 | 7.90 | 7.50 | 7.70 | +1.66 | +26.60% | 35 | 33 | 15.00% |
| DIA241101C00424000 | 2024-09-27 12:29PM EDT | 424.00 | 7.73 | 6.90 | 7.10 | +1.69 | +27.98% | 21 | 26 | 14.76% |
| DIA241101C00425000 | 2024-09-27 12:15PM EDT | 425.00 | 6.95 | 6.30 | 6.50 | +1.53 | +28.23% | 96 | 208 | 14.49% |
| DIA241101C00426000 | 2024-09-27 2:32PM EDT | 426.00 | 5.85 | 5.75 | 5.95 | +0.83 | +16.53% | 5 | 20 | 14.27% |
| DIA241101C00427000 | 2024-09-27 3:30PM EDT | 427.00 | 5.48 | 5.25 | 5.45 | +1.12 | +25.69% | 5 | 17 | 14.10% |
| DIA241101C00428000 | 2024-09-27 3:43PM EDT | 428.00 | 4.97 | 4.75 | 4.95 | +1.07 | +27.44% | 3 | 20 | 13.89% |
| DIA241101C00429000 | 2024-09-27 3:30PM EDT | 429.00 | 4.52 | 4.30 | 4.50 | +0.95 | +26.61% | 2 | 29 | 13.72% |
| DIA241101C00430000 | 2024-09-27 3:50PM EDT | 430.00 | 4.10 | 3.85 | 4.05 | +0.90 | +28.12% | 214 | 231 | 13.51% |
| DIA241101C00435000 | 2024-09-27 3:05PM EDT | 435.00 | 2.35 | 2.15 | 2.25 | +0.65 | +38.24% | 56 | 58 | 12.63% |
| DIA241101C00440000 | 2024-09-27 11:37AM EDT | 440.00 | 1.68 | 1.09 | 1.20 | +0.80 | +90.91% | 1 | 57 | 12.23% |
| DIA241101C00445000 | 2024-09-27 1:46PM EDT | 445.00 | 0.65 | 0.56 | 0.65 | +0.16 | +32.65% | 67 | 64 | 12.24% |
| DIA241101C00450000 | 2024-09-27 1:06PM EDT | 450.00 | 0.39 | 0.31 | 0.39 | +0.09 | +30.00% | 1 | 7 | 12.67% |
| DIA241101C00460000 | 2024-09-19 10:35AM EDT | 460.00 | 0.15 | 0.12 | 0.18 | 0.00 | - | - | 1 | 14.06% |
Putsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA241101P00320000 | 2024-09-27 1:57PM EDT | 320.00 | 0.12 | 0.12 | 0.18 | 0.00 | - | 8 | 5 | 40.23% |
| DIA241101P00340000 | 2024-09-26 2:18PM EDT | 340.00 | 0.17 | 0.21 | 0.28 | 0.00 | - | 2 | 3 | 34.55% |
| DIA241101P00350000 | 2024-09-26 1:32PM EDT | 350.00 | 0.26 | 0.28 | 0.35 | 0.00 | - | 5 | 5 | 31.64% |
| DIA241101P00355000 | 2024-09-24 3:54PM EDT | 355.00 | 0.30 | 0.32 | 0.39 | 0.00 | - | 1 | 2 | 30.15% |
| DIA241101P00360000 | 2024-09-19 9:39AM EDT | 360.00 | 0.41 | 0.36 | 0.43 | 0.00 | - | 1 | 54 | 28.57% |
| DIA241101P00365000 | 2024-09-23 12:12PM EDT | 365.00 | 0.44 | 0.41 | 0.49 | 0.00 | - | 1 | 4 | 27.15% |
| DIA241101P00370000 | 2024-09-24 10:23AM EDT | 370.00 | 0.48 | 0.47 | 0.55 | 0.00 | - | 1 | 10 | 25.61% |
| DIA241101P00375000 | 2024-09-26 11:03AM EDT | 375.00 | 0.50 | 0.54 | 0.62 | 0.00 | - | 1 | 5 | 24.06% |
| DIA241101P00380000 | 2024-09-27 11:56AM EDT | 380.00 | 0.51 | 0.63 | 0.72 | -0.05 | -8.93% | 2 | 140 | 22.62% |
| DIA241101P00385000 | 2024-09-26 2:16PM EDT | 385.00 | 0.64 | 0.76 | 0.85 | 0.00 | - | 1 | 23 | 21.19% |
| DIA241101P00390000 | 2024-09-27 1:57PM EDT | 390.00 | 0.83 | 0.92 | 1.02 | +0.06 | +7.79% | 8 | 44 | 19.80% |
| DIA241101P00393000 | 2024-09-27 2:59PM EDT | 393.00 | 0.97 | 1.05 | 1.15 | -0.08 | -7.62% | 2 | 16 | 18.98% |
| DIA241101P00394000 | 2024-09-27 11:58AM EDT | 394.00 | 0.89 | 1.10 | 1.20 | -0.34 | -27.64% | 533 | 5 | 18.71% |
| DIA241101P00395000 | 2024-09-27 3:26PM EDT | 395.00 | 1.12 | 1.15 | 1.25 | -0.03 | -2.61% | 54 | 12 | 18.43% |
| DIA241101P00396000 | 2024-09-24 10:22AM EDT | 396.00 | 1.24 | 1.21 | 1.31 | 0.00 | - | 2 | 3 | 18.19% |
| DIA241101P00397000 | 2024-09-27 2:58PM EDT | 397.00 | 1.15 | 1.27 | 1.37 | -0.11 | -8.73% | 2 | 10 | 17.92% |
| DIA241101P00397500 | 2024-09-20 11:15AM EDT | 397.50 | 1.71 | 1.30 | 1.40 | 0.00 | - | 3 | 10 | 17.79% |
| DIA241101P00398000 | 2024-09-27 12:33PM EDT | 398.00 | 1.20 | 1.33 | 1.44 | -0.38 | -24.05% | 12 | 9 | 17.68% |
| DIA241101P00399000 | 2024-09-23 11:52AM EDT | 399.00 | 1.53 | 1.40 | 1.51 | 0.00 | - | 26 | 27 | 17.43% |
| DIA241101P00400000 | 2024-09-27 3:41PM EDT | 400.00 | 1.44 | 1.47 | 1.58 | +0.17 | +13.39% | 641 | 164 | 17.15% |
| DIA241101P00401000 | 2024-09-27 1:44PM EDT | 401.00 | 1.43 | 1.55 | 1.66 | -0.19 | -11.73% | 14 | 12 | 16.90% |
| DIA241101P00402000 | 2024-09-27 2:58PM EDT | 402.00 | 1.47 | 1.63 | 1.75 | -0.40 | -21.39% | 34 | 6 | 16.66% |
| DIA241101P00402500 | 2024-09-27 11:11AM EDT | 402.50 | 1.23 | 1.68 | 1.80 | -1.60 | -56.54% | 73 | 3 | 16.55% |
| DIA241101P00403000 | 2024-09-27 11:08AM EDT | 403.00 | 1.57 | 1.72 | 1.84 | -0.05 | -3.09% | 454 | 3 | 16.41% |
| DIA241101P00404000 | 2024-09-27 11:08AM EDT | 404.00 | 1.35 | 1.82 | 1.94 | -0.73 | -35.10% | 3 | 3 | 16.16% |
| DIA241101P00405000 | 2024-09-27 3:58PM EDT | 405.00 | 1.89 | 1.92 | 2.05 | +0.09 | +5.00% | 14 | 44 | 15.93% |
| DIA241101P00406000 | 2024-09-27 1:50PM EDT | 406.00 | 1.81 | 2.04 | 2.16 | +0.18 | +11.04% | 4 | 248 | 15.67% |
| DIA241101P00407000 | 2024-09-27 12:12PM EDT | 407.00 | 1.80 | 2.15 | 2.29 | -0.52 | -22.41% | 1 | 12 | 15.45% |
| DIA241101P00407500 | 2024-09-26 3:07PM EDT | 407.50 | 1.97 | 1.24 | 2.36 | 0.00 | - | 2 | 7 | 15.35% |
| DIA241101P00408000 | 2024-09-27 2:52PM EDT | 408.00 | 2.15 | 2.29 | 2.42 | -0.20 | -8.51% | 3 | 12 | 15.21% |
| DIA241101P00409000 | 2024-09-27 9:31AM EDT | 409.00 | 1.85 | 2.42 | 2.56 | -0.45 | -19.57% | 7 | 25 | 14.97% |
| DIA241101P00410000 | 2024-09-27 3:58PM EDT | 410.00 | 2.50 | 2.57 | 2.71 | +0.09 | +3.73% | 58 | 102 | 14.73% |
| DIA241101P00411000 | 2024-09-27 12:01PM EDT | 411.00 | 2.22 | 2.73 | 2.88 | -0.95 | -29.97% | 1 | 3 | 14.51% |
| DIA241101P00412000 | 2024-09-27 1:50PM EDT | 412.00 | 2.62 | 2.91 | 3.05 | -0.16 | -5.76% | 36 | 64 | 14.26% |
| DIA241101P00412500 | 2024-09-27 12:26PM EDT | 412.50 | 2.66 | 3.00 | 3.15 | -0.21 | -7.32% | 1 | 55 | 14.16% |
| DIA241101P00413000 | 2024-09-27 12:20PM EDT | 413.00 | 2.70 | 3.05 | 3.25 | -0.40 | -12.90% | 1 | 34 | 14.05% |
| DIA241101P00414000 | 2024-09-27 2:31PM EDT | 414.00 | 3.32 | 3.25 | 3.45 | +0.47 | +16.49% | 3 | 15 | 13.82% |
| DIA241101P00415000 | 2024-09-27 12:58PM EDT | 415.00 | 3.20 | 3.50 | 3.70 | -0.05 | -1.54% | 20 | 153 | 13.66% |
| DIA241101P00416000 | 2024-09-26 10:43AM EDT | 416.00 | 3.70 | 3.70 | 3.90 | 0.00 | - | 1 | 24 | 13.36% |
| DIA241101P00417000 | 2024-09-27 3:53PM EDT | 417.00 | 3.90 | 3.95 | 4.15 | +0.05 | +1.30% | 6 | 50 | 13.12% |
| DIA241101P00417500 | 2024-09-27 12:26PM EDT | 417.50 | 3.69 | 4.10 | 4.30 | -0.42 | -10.22% | 2 | 9 | 13.05% |
| DIA241101P00418000 | 2024-09-27 3:49PM EDT | 418.00 | 4.15 | 4.20 | 4.45 | 0.00 | - | 290 | 34 | 12.96% |
| DIA241101P00419000 | 2024-09-27 2:50PM EDT | 419.00 | 4.25 | 4.50 | 4.70 | -0.15 | -3.41% | 13 | 20 | 12.65% |
| DIA241101P00420000 | 2024-09-27 3:53PM EDT | 420.00 | 4.70 | 4.80 | 5.05 | +0.05 | +1.08% | 165 | 86 | 12.51% |
| DIA241101P00421000 | 2024-09-27 4:13PM EDT | 421.00 | 5.20 | 5.15 | 5.35 | -0.15 | -2.80% | 232 | 224 | 12.22% |
| DIA241101P00422000 | 2024-09-27 11:05AM EDT | 422.00 | 4.23 | 5.50 | 5.70 | -1.32 | -23.78% | 16 | 48 | 11.99% |
| DIA241101P00425000 | 2024-09-27 2:23PM EDT | 425.00 | 6.45 | 6.70 | 6.95 | -0.72 | -10.04% | 90 | 57 | 11.37% |
| DIA241101P00429000 | 2024-09-26 9:56AM EDT | 429.00 | 9.58 | 8.75 | 9.10 | 0.00 | - | 57 | 40 | 10.72% |
| DIA241101P00430000 | 2024-09-27 10:56AM EDT | 430.00 | 7.90 | 9.35 | 9.70 | -2.05 | -20.60% | 1 | 30 | 10.54% |
| DIA241101P00440000 | 2024-09-27 12:57PM EDT | 440.00 | 16.50 | 15.00 | 19.55 | -3.00 | -15.38% | 16 | 35 | 16.03% |
© 2024 Yahoo. All rights reserved.