Australia markets closed

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
388.58+2.12 (+0.55%)
At close: 04:00PM EDT
388.52 -0.06 (-0.02%)
Pre-market: 05:33AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIA250117C001500002024-03-18 3:05PM EDT150.00240.00227.00231.950.00-1150.00%
DIA250117C001600002022-09-14 11:40AM EDT160.00157.62144.00149.000.00-200.00%
DIA250117C001900002023-07-18 12:48PM EDT190.00162.75160.50165.000.00-100.00%
DIA250117C002000002024-06-17 1:03PM EDT200.00191.000.000.000.00-400.00%
DIA250117C002050002023-12-12 2:37PM EDT205.00166.25172.50177.500.00-5110.00%
DIA250117C002100002023-12-13 11:13AM EDT210.00161.75167.50172.500.00-5100.00%
DIA250117C002150002024-01-02 10:57AM EDT215.00166.46171.55176.500.00-11150.11%
DIA250117C002200002024-02-05 4:03PM EDT220.00169.38171.00175.500.00-11854.16%
DIA250117C002250002023-12-13 3:31PM EDT225.00149.75153.50158.500.00-10210.00%
DIA250117C002300002024-05-24 3:03PM EDT230.00165.000.000.000.00-100.00%
DIA250117C002350002023-10-09 3:40PM EDT235.00111.28112.50117.500.00-2160.00%
DIA250117C002400002024-01-17 2:32PM EDT240.00138.03150.00155.000.00-22351.58%
DIA250117C002450002024-05-03 1:01PM EDT245.00146.36145.00149.850.00-23249.49%
DIA250117C002500002024-02-05 12:09PM EDT250.00140.75142.50147.000.00-104852.26%
DIA250117C002550002023-11-13 3:44PM EDT255.0099.59122.50127.500.00-2270.00%
DIA250117C002600002024-04-22 11:44AM EDT260.00126.750.000.000.00-100.00%
DIA250117C002650002023-10-09 3:44PM EDT265.0085.3086.0091.000.00-2310.00%
DIA250117C002700002024-02-26 3:40PM EDT270.00129.40133.00137.400.00-46958.22%
DIA250117C002750002024-02-05 4:02PM EDT275.00118.23119.50124.500.00-12547.73%
DIA250117C002800002024-05-16 9:30AM EDT280.00123.55109.85114.000.00-5012636.44%
DIA250117C002850002024-05-20 3:19PM EDT285.00120.000.000.000.00-1000.00%
DIA250117C002900002024-01-26 11:57AM EDT290.00101.60109.00113.500.00-107248.17%
DIA250117C002950002024-04-25 10:30AM EDT295.0092.45100.75105.500.00-13742.24%
DIA250117C003000002024-06-17 10:05AM EDT300.0093.000.000.000.00-100.00%
DIA250117C003050002024-06-04 1:19PM EDT305.0089.000.000.000.00-100.00%
DIA250117C003100002024-02-29 4:02PM EDT310.0091.8596.05101.000.00-516649.83%
DIA250117C003150002024-01-25 2:11PM EDT315.0074.0086.0091.000.00-84142.15%
DIA250117C003200002024-04-11 11:58AM EDT320.0075.6381.9086.500.00-84340.90%
DIA250117C003250002024-06-11 1:55PM EDT325.0070.750.000.000.00-500.00%
DIA250117C003300002024-06-14 9:30AM EDT330.0064.410.000.000.00-100.00%
DIA250117C003350002024-06-17 9:33AM EDT335.0060.000.000.000.00-100.00%
DIA250117C003400002024-06-11 2:00PM EDT340.0057.160.000.000.00-100.00%
DIA250117C003450002024-05-10 9:30AM EDT345.0062.1752.0056.500.00-64726.64%
DIA250117C003500002024-05-28 2:19PM EDT350.0050.430.000.000.00-100.00%
DIA250117C003550002024-06-14 10:17AM EDT355.0042.000.000.000.00-100.00%
DIA250117C003600002024-06-10 10:52AM EDT360.0040.370.000.000.00-400.00%
DIA250117C003650002024-06-10 11:25AM EDT365.0036.650.000.000.00-500.00%
DIA250117C003700002024-06-12 2:09PM EDT370.0031.500.000.000.00-400.00%
DIA250117C003750002024-06-17 12:04PM EDT375.0027.650.000.000.00-200.00%
DIA250117C003800002024-06-13 2:06PM EDT380.0024.350.000.000.00-100.00%
DIA250117C003850002024-06-17 9:39AM EDT385.0020.000.000.000.00-100.00%
DIA250117C003900002024-06-12 3:31PM EDT390.0017.850.000.000.00-800.10%
DIA250117C003950002024-06-12 3:28PM EDT395.0015.000.000.000.00-4500.39%
DIA250117C004000002024-06-17 12:51PM EDT400.0012.550.000.000.00-5400.78%
DIA250117C004050002024-06-17 12:03PM EDT405.009.700.000.000.00-701.56%
DIA250117C004100002024-06-17 2:02PM EDT410.008.250.000.000.00-901.56%
DIA250117C004150002024-06-14 2:11PM EDT415.005.670.000.000.00-101.56%
DIA250117C004200002024-06-17 11:17AM EDT420.004.450.000.000.00-201.56%
DIA250117C004250002024-06-14 2:15PM EDT425.003.550.000.000.00-103.13%
DIA250117C004300002024-06-17 2:51PM EDT430.002.710.000.000.00-2303.13%
DIA250117C004350002024-06-12 9:30AM EDT435.002.610.000.000.00-1003.13%
DIA250117C004400002024-06-06 9:52AM EDT440.002.100.000.000.00-103.13%
DIA250117C004450002024-06-05 11:02AM EDT445.001.300.000.000.00-603.13%
DIA250117C004500002024-06-12 3:07PM EDT450.001.020.000.000.00-303.13%
DIA250117C004550002024-06-06 12:19PM EDT455.001.030.000.000.00-503.13%
DIA250117C004600002024-05-08 9:42AM EDT460.000.890.000.000.00-15033.13%
DIA250117C004650002024-06-11 9:30AM EDT465.005.050.000.000.00-206.25%
DIA250117C004700002024-05-31 12:29PM EDT470.000.400.000.000.00-1206.25%
DIA250117C004750002024-06-12 10:36AM EDT475.000.400.000.000.00-306.25%
DIA250117C004800002024-05-02 3:36PM EDT480.000.290.000.880.00-21115.89%
DIA250117C004850002024-05-02 3:39PM EDT485.000.250.010.630.00-218015.55%
DIA250117C004900002024-05-02 3:41PM EDT490.000.200.005.000.00-2525.67%
DIA250117C004950002024-05-20 9:38AM EDT495.000.370.000.000.00-106.25%
DIA250117C005000002024-06-03 9:37AM EDT500.000.150.000.000.00-1006.25%
DIA250117C005050002024-06-06 9:45AM EDT505.000.290.000.000.00-106.25%
DIA250117C005100002024-06-12 12:36PM EDT510.000.120.000.000.00-1906.25%
DIA250117C005150002024-04-16 1:49PM EDT515.000.170.002.260.00-65860724.07%
DIA250117C005200002024-05-15 11:53AM EDT520.000.040.002.300.00-215924.78%
DIA250117C005250002024-04-12 1:21PM EDT525.000.110.003.100.00-1,28883227.17%
DIA250117C005300002024-04-16 12:41PM EDT530.000.100.000.810.00-268921.30%
DIA250117C005350002024-04-15 9:51AM EDT535.000.090.020.750.00-336121.54%
DIA250117C005400002024-04-11 10:40AM EDT540.000.090.000.800.00-3120922.28%
DIA250117C005450002024-04-12 9:40AM EDT545.000.040.004.100.00-215731.64%
DIA250117C005500002024-04-30 11:29AM EDT550.000.030.010.770.00-313123.14%
DIA250117C005550002024-04-24 2:57PM EDT555.000.020.000.800.00-266423.77%
DIA250117C005600002024-04-22 1:53PM EDT560.000.050.000.000.00-2012.50%
DIA250117C005650002024-04-05 12:25PM EDT565.000.070.011.160.00-5213926.31%
DIA250117C005700002024-04-16 10:03AM EDT570.000.040.000.810.00-321325.26%
DIA250117C005750002024-04-09 2:58PM EDT575.000.030.000.800.00-7538825.67%
DIA250117C005800002024-04-09 12:52PM EDT580.000.040.000.800.00-18238626.13%
DIA250117C005850002024-04-16 10:40AM EDT585.000.020.000.810.00-217026.64%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIA250117P001500002024-06-11 1:18PM EDT150.000.100.000.000.00-49025.00%
DIA250117P001550002024-02-06 1:32PM EDT155.000.080.005.000.00-242771.41%
DIA250117P001600002024-04-02 10:19AM EDT160.000.420.001.280.00-1621354.81%
DIA250117P001650002024-05-20 3:35PM EDT165.000.010.000.000.00-1025.00%
DIA250117P001700002023-11-22 10:30AM EDT170.000.400.002.380.00-1129256.64%
DIA250117P001750002024-05-13 9:30AM EDT175.005.010.000.000.00-225125.00%
DIA250117P001800002024-05-17 2:07PM EDT180.000.370.002.240.00-1018752.54%
DIA250117P001850002024-03-04 12:47PM EDT185.000.160.002.310.00-263351.12%
DIA250117P001900002024-05-20 9:30AM EDT190.000.270.000.000.00-10012.50%
DIA250117P001950002024-05-15 9:56AM EDT195.000.260.011.480.00-42,51350.00%
DIA250117P002000002024-05-22 3:52PM EDT200.000.190.000.000.00-1012.50%
DIA250117P002050002024-05-21 9:51AM EDT205.000.500.000.000.00-5012.50%
DIA250117P002100002024-04-30 12:02PM EDT210.000.430.130.750.00-102140.28%
DIA250117P002150002024-04-10 9:52AM EDT215.000.700.001.250.00-253542.40%
DIA250117P002200002024-05-17 9:30AM EDT220.002.010.000.760.00-3712537.63%
DIA250117P002250002024-06-14 3:33PM EDT225.000.430.000.000.00-2012.50%
DIA250117P002300002024-05-30 11:18AM EDT230.000.200.000.000.00-1012.50%
DIA250117P002350002024-05-20 11:31AM EDT235.001.000.000.000.00-30012.50%
DIA250117P002400002024-06-17 3:55PM EDT240.000.900.000.000.00-1012.50%
DIA250117P002450002024-06-14 3:36PM EDT245.000.480.000.000.00-1012.50%
DIA250117P002500002024-06-03 2:19PM EDT250.000.630.000.000.00-3012.50%
DIA250117P002550002024-02-27 12:48PM EDT255.000.890.402.230.00-6727135.53%
DIA250117P002600002024-05-13 1:24PM EDT260.000.560.002.400.00-16134.74%
DIA250117P002650002024-06-14 9:30AM EDT265.000.920.000.000.00-26012.50%
DIA250117P002700002024-06-13 3:39PM EDT270.001.830.000.000.00-50012.50%
DIA250117P002750002024-05-28 10:38AM EDT275.000.720.000.000.00-806.25%
DIA250117P002800002024-05-02 9:48AM EDT280.001.130.255.000.00-111435.63%
DIA250117P002850002024-06-11 9:59AM EDT285.000.930.000.000.00-3006.25%
DIA250117P002900002024-05-15 10:11AM EDT290.001.110.013.150.00-26128.76%
DIA250117P002950002024-06-11 9:58AM EDT295.002.030.000.000.00-1006.25%
DIA250117P003000002024-06-03 2:19PM EDT300.001.520.000.000.00-206.25%
DIA250117P003050002024-06-11 9:55AM EDT305.001.460.000.000.00-1806.25%
DIA250117P003100002024-06-13 3:44PM EDT310.001.420.000.000.00-1,20006.25%
DIA250117P003150002024-06-14 11:08AM EDT315.002.170.000.000.00-206.25%
DIA250117P003200002024-06-12 1:29PM EDT320.001.740.000.000.00-906.25%
DIA250117P003250002024-06-14 9:44AM EDT325.002.320.000.000.00-806.25%
DIA250117P003300002024-06-17 9:57AM EDT330.002.650.000.000.00-303.13%
DIA250117P003350002024-04-29 9:59AM EDT335.004.002.973.550.00-897417.98%
DIA250117P003400002024-06-13 1:09PM EDT340.003.100.000.000.00-203.13%
DIA250117P003450002024-06-17 11:12AM EDT345.003.500.000.000.00-1203.13%
DIA250117P003500002024-06-17 12:24PM EDT350.004.000.000.000.00-303.13%
DIA250117P003550002024-06-17 2:32PM EDT355.004.300.000.000.00-6003.13%
DIA250117P003600002024-06-13 11:09AM EDT360.005.600.000.000.00-101.56%
DIA250117P003650002024-06-13 10:02AM EDT365.006.200.000.000.00-1101.56%
DIA250117P003700002024-06-17 9:59AM EDT370.007.400.000.000.00-101.56%
DIA250117P003750002024-06-17 10:28AM EDT375.008.300.000.000.00-3000.78%
DIA250117P003800002024-06-17 2:00PM EDT380.009.070.000.000.00-500.78%
DIA250117P003850002024-06-14 3:53PM EDT385.0011.650.000.000.00-200.39%
DIA250117P003900002024-06-13 10:20AM EDT390.0013.200.000.000.00-100.00%
DIA250117P003950002024-06-17 11:10AM EDT395.0015.050.000.000.00-100.00%
DIA250117P004000002024-06-12 4:00PM EDT400.0015.700.000.000.00-100.00%
DIA250117P004050002024-05-29 11:13AM EDT405.0022.220.000.000.00-100.00%
DIA250117P004100002024-04-18 12:47PM EDT410.0032.5014.4017.600.00-2120.00%
DIA250117P004150002024-06-05 2:49PM EDT415.0027.920.000.000.00-300.00%
DIA250117P004200002024-06-05 2:49PM EDT420.0032.400.000.000.00-400.00%
DIA250117P004300002024-06-06 1:58PM EDT430.0041.000.000.000.00-200.00%
DIA250117P004350002024-02-27 10:34AM EDT435.0045.0035.0039.500.00-1000.00%
DIA250117P004400002023-03-29 11:30AM EDT440.00114.5096.50101.500.00--056.08%
DIA250117P004450002024-01-18 11:38AM EDT445.0072.0556.5061.500.00-1018.24%
DIA250117P004500002024-05-31 12:04PM EDT450.0068.200.000.000.00-100.00%
DIA250117P004800002022-09-14 10:23AM EDT480.00169.30178.50183.000.00-20100.78%
DIA250117P005000002024-05-30 3:55PM EDT500.00118.690.000.000.00-100.00%
DIA250117P005050002024-05-30 3:55PM EDT505.00123.720.000.000.00-100.00%
DIA250117P005500002024-02-02 3:50PM EDT550.00162.50156.50161.500.00-10017.87%