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 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA250620C00220000 | 2024-06-12 10:04AM EDT | 220.00 | 176.64 | 172.00 | 177.00 | 0.00 | - | 2 | 12 | 48.51% |
| DIA250620C00240000 | 2023-10-30 10:03AM EDT | 240.00 | 101.53 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DIA250620C00250000 | 2024-05-31 12:54PM EDT | 250.00 | 140.75 | 144.00 | 149.00 | 0.00 | - | 2 | 3 | 42.66% |
| DIA250620C00255000 | 2023-10-03 2:14PM EDT | 255.00 | 91.78 | 96.00 | 101.00 | 0.00 | - | - | 1 | 0.00% |
| DIA250620C00260000 | 2023-10-09 3:42PM EDT | 260.00 | 92.91 | 93.50 | 98.50 | 0.00 | - | 2 | 1 | 0.00% |
| DIA250620C00270000 | 2024-03-08 12:57PM EDT | 270.00 | 130.48 | 128.50 | 133.50 | 0.00 | - | 3 | 3 | 42.43% |
| DIA250620C00275000 | 2024-05-13 11:55AM EDT | 275.00 | 133.00 | 120.00 | 125.00 | 0.00 | - | 1 | 5 | 36.94% |
| DIA250620C00280000 | 2024-05-30 1:06PM EDT | 280.00 | 113.58 | 116.00 | 121.00 | 0.00 | - | 14 | 5 | 36.74% |
| DIA250620C00290000 | 2024-04-30 10:00AM EDT | 290.00 | 104.96 | 100.50 | 105.50 | 0.00 | - | - | 2 | 27.53% |
| DIA250620C00300000 | 2024-06-07 11:36AM EDT | 300.00 | 102.75 | 98.00 | 102.50 | 0.00 | - | 9 | 27 | 32.90% |
| DIA250620C00305000 | 2024-01-23 12:39PM EDT | 305.00 | 87.81 | 99.00 | 103.70 | 0.00 | - | 1 | 31 | 37.38% |
| DIA250620C00315000 | 2024-05-15 1:14PM EDT | 315.00 | 97.45 | 82.00 | 87.00 | 0.00 | - | 1 | 4 | 28.43% |
| DIA250620C00320000 | 2024-05-30 3:26PM EDT | 320.00 | 78.00 | 80.00 | 85.00 | 0.00 | - | 1 | 16 | 29.83% |
| DIA250620C00325000 | 2023-11-15 12:35PM EDT | 325.00 | 51.50 | 67.50 | 72.50 | 0.00 | - | 2 | 2 | 21.61% |
| DIA250620C00330000 | 2024-02-12 2:03PM EDT | 330.00 | 77.51 | 77.50 | 82.50 | 0.00 | - | 2 | 29 | 33.23% |
| DIA250620C00335000 | 2024-05-28 12:51PM EDT | 335.00 | 71.80 | 67.00 | 72.00 | 0.00 | - | 1 | 13 | 27.39% |
| DIA250620C00340000 | 2024-06-04 11:58AM EDT | 340.00 | 63.50 | 62.50 | 67.50 | 0.00 | - | 1 | 12 | 26.39% |
| DIA250620C00345000 | 2024-05-09 11:41AM EDT | 345.00 | 66.25 | 59.00 | 64.00 | 0.00 | - | 1 | 1 | 26.14% |
| DIA250620C00350000 | 2024-06-03 10:12AM EDT | 350.00 | 58.50 | 54.50 | 59.50 | 0.00 | - | 1 | 539 | 25.09% |
| DIA250620C00355000 | 2024-06-10 10:46AM EDT | 355.00 | 53.50 | 50.50 | 55.50 | 0.00 | - | 10 | 17 | 24.38% |
| DIA250620C00360000 | 2024-04-29 12:21PM EDT | 360.00 | 48.07 | 43.00 | 48.00 | 0.00 | - | 2 | 7 | 21.14% |
| DIA250620C00365000 | 2024-06-13 3:13PM EDT | 365.00 | 43.00 | 42.50 | 47.50 | 0.00 | - | 2 | 5 | 22.82% |
| DIA250620C00370000 | 2024-06-11 9:47AM EDT | 370.00 | 38.88 | 38.50 | 43.50 | 0.00 | - | 1 | 15 | 21.98% |
| DIA250620C00375000 | 2024-06-03 2:14PM EDT | 375.00 | 36.00 | 35.00 | 40.00 | 0.00 | - | 1 | 16 | 21.42% |
| DIA250620C00380000 | 2024-06-13 12:20PM EDT | 380.00 | 31.10 | 31.50 | 36.50 | 0.00 | - | 3 | 57 | 20.80% |
| DIA250620C00385000 | 2024-05-28 2:38PM EDT | 385.00 | 30.80 | 28.00 | 33.00 | 0.00 | - | 2 | 104 | 20.12% |
| DIA250620C00390000 | 2024-06-10 11:46AM EDT | 390.00 | 29.60 | 25.00 | 30.00 | 0.00 | - | 1 | 137 | 19.68% |
| DIA250620C00395000 | 2024-06-14 2:29PM EDT | 395.00 | 22.80 | 22.00 | 27.00 | 0.00 | - | 1 | 23 | 19.17% |
| DIA250620C00400000 | 2024-06-12 2:12PM EDT | 400.00 | 22.80 | 19.00 | 24.00 | 0.00 | - | 10 | 1,405 | 18.58% |
| DIA250620C00405000 | 2024-05-29 3:03PM EDT | 405.00 | 16.00 | 16.00 | 21.00 | 0.00 | - | 1 | 28 | 17.90% |
| DIA250620C00410000 | 2024-06-14 10:14AM EDT | 410.00 | 14.26 | 13.50 | 18.50 | 0.00 | - | 1 | 42 | 17.44% |
| DIA250620C00415000 | 2024-06-14 10:14AM EDT | 415.00 | 12.05 | 11.00 | 16.00 | 0.00 | - | 1 | 13 | 16.89% |
| DIA250620C00420000 | 2024-05-29 3:18PM EDT | 420.00 | 10.85 | 9.00 | 14.00 | 0.00 | - | 7 | 22 | 16.57% |
| DIA250620C00425000 | 2024-05-23 2:18PM EDT | 425.00 | 11.60 | 7.00 | 12.00 | 0.00 | - | 48 | 51 | 16.14% |
| DIA250620C00430000 | 2024-06-05 3:02PM EDT | 430.00 | 9.00 | 5.50 | 10.50 | 0.00 | - | 44 | 60 | 15.96% |
| DIA250620C00435000 | 2024-04-22 2:18PM EDT | 435.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| DIA250620C00440000 | 2024-06-17 9:57AM EDT | 440.00 | 5.10 | 5.20 | 8.00 | -2.15 | -29.66% | 4 | 0 | 15.69% |
| DIA250620C00445000 | 2024-04-01 1:29PM EDT | 445.00 | 9.33 | 2.50 | 7.50 | 0.00 | - | 38 | 19 | 16.05% |
| DIA250620C00450000 | 2024-06-03 11:32AM EDT | 450.00 | 3.67 | 2.50 | 3.65 | 0.00 | - | 1 | 2,156 | 13.07% |
| DIA250620C00455000 | 2024-05-30 10:39AM EDT | 455.00 | 2.50 | 0.50 | 5.50 | 0.00 | - | 13 | 51 | 15.67% |
| DIA250620C00460000 | 2024-05-31 12:24PM EDT | 460.00 | 2.05 | 0.00 | 5.00 | 0.00 | - | 15 | 123 | 15.84% |
| DIA250620C00465000 | 2024-06-17 11:55AM EDT | 465.00 | 2.30 | 1.10 | 5.00 | +0.50 | +27.78% | 10 | 106 | 16.49% |
| DIA250620C00475000 | 2024-05-23 12:54PM EDT | 475.00 | 1.69 | 0.00 | 5.00 | 0.00 | - | - | 102 | 17.75% |
| DIA250620C00480000 | 2024-03-08 12:57PM EDT | 480.00 | 2.12 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 18.36% |
| DIA250620C00485000 | 2023-07-05 2:41PM EDT | 485.00 | 0.90 | 0.48 | 5.00 | 0.00 | - | - | 0 | 18.96% |
| DIA250620C00490000 | 2024-06-14 12:12PM EDT | 490.00 | 2.09 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 19.55% |
| DIA250620C00495000 | 2024-02-22 1:24PM EDT | 495.00 | 1.06 | 0.30 | 5.00 | 0.00 | - | 11 | 11 | 20.12% |
| DIA250620C00500000 | 2024-05-31 3:08PM EDT | 500.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 3 | 7 | 20.68% |
| DIA250620C00505000 | 2024-04-05 9:48AM EDT | 505.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 2 | 25 | 21.23% |
| DIA250620C00510000 | 2024-06-06 12:39PM EDT | 510.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 9 | 11 | 21.78% |
| DIA250620C00515000 | 2024-05-02 3:30PM EDT | 515.00 | 0.51 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 22.31% |
| DIA250620C00520000 | 2023-11-10 10:30AM EDT | 520.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 22.83% |
| DIA250620C00525000 | 2024-05-31 2:03PM EDT | 525.00 | 0.10 | 0.00 | 0.83 | 0.00 | - | 3 | 4 | 15.88% |
| DIA250620C00530000 | 2024-04-24 3:17PM EDT | 530.00 | 0.26 | 0.00 | 5.00 | 0.00 | - | 3 | 4 | 23.86% |
| DIA250620C00535000 | 2024-04-25 3:23PM EDT | 535.00 | 0.19 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 24.36% |
| DIA250620C00540000 | 2024-05-31 2:00PM EDT | 540.00 | 0.04 | 0.00 | 0.81 | 0.00 | - | 3 | 1 | 17.01% |
| DIA250620C00545000 | 2024-04-26 10:41AM EDT | 545.00 | 0.13 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 25.33% |
| DIA250620C00550000 | 2024-05-31 1:55PM EDT | 550.00 | 0.04 | 0.00 | 5.00 | 0.00 | - | 3 | 12 | 25.81% |
| DIA250620C00555000 | 2024-05-31 1:55PM EDT | 555.00 | 0.04 | 0.00 | 0.80 | 0.00 | - | 4 | 170 | 18.10% |
| DIA250620C00560000 | 2024-04-24 2:39PM EDT | 560.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 2 | 96 | 26.74% |
| DIA250620C00565000 | 2024-04-17 2:34PM EDT | 565.00 | 0.17 | 0.00 | 5.00 | 0.00 | - | 4 | 75 | 27.19% |
| DIA250620C00570000 | 2024-04-19 10:27AM EDT | 570.00 | 0.19 | 0.00 | 5.00 | 0.00 | - | 2 | 42 | 27.65% |
| DIA250620C00575000 | 2024-04-19 10:25AM EDT | 575.00 | 0.18 | 0.00 | 5.00 | 0.00 | - | 13 | 212 | 28.09% |
| DIA250620C00580000 | 2024-06-03 2:55PM EDT | 580.00 | 1.10 | 0.01 | 5.00 | 0.00 | - | 1 | 373 | 28.53% |
| DIA250620C00585000 | 2024-05-14 4:06PM EDT | 585.00 | 0.90 | 0.01 | 5.00 | 0.00 | - | 1 | 46 | 28.96% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA250620P00165000 | 2024-04-11 3:30PM EDT | 165.00 | 0.07 | 0.00 | 5.00 | 0.00 | - | 2 | 143 | 51.05% |
| DIA250620P00170000 | 2024-03-05 2:46PM EDT | 170.00 | 1.68 | 0.01 | 1.94 | 0.00 | - | 8 | 61 | 47.07% |
| DIA250620P00175000 | 2024-02-21 4:34PM EDT | 175.00 | 0.39 | 0.00 | 5.00 | 0.00 | - | 18 | 85 | 55.88% |
| DIA250620P00180000 | 2024-02-27 2:01PM EDT | 180.00 | 0.34 | 0.00 | 0.80 | 0.00 | - | 2 | 64 | 37.90% |
| DIA250620P00185000 | 2024-03-04 12:48PM EDT | 185.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 6 | 29 | 52.51% |
| DIA250620P00190000 | 2024-02-21 2:28PM EDT | 190.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 2 | 11 | 50.90% |
| DIA250620P00195000 | 2023-10-30 9:30AM EDT | 195.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DIA250620P00200000 | 2024-05-09 12:59PM EDT | 200.00 | 0.58 | 0.00 | 4.90 | 0.00 | - | 5 | 6 | 47.55% |
| DIA250620P00205000 | 2024-02-28 2:43PM EDT | 205.00 | 0.52 | 0.00 | 5.00 | 0.00 | - | 2 | 72 | 46.29% |
| DIA250620P00210000 | 2024-06-05 3:48PM EDT | 210.00 | 0.98 | 0.00 | 5.00 | 0.00 | - | 1 | 58 | 44.82% |
| DIA250620P00215000 | 2024-02-21 1:49PM EDT | 215.00 | 0.82 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 43.40% |
| DIA250620P00220000 | 2023-09-15 3:47PM EDT | 220.00 | 2.70 | 2.41 | 5.50 | 0.00 | - | 3 | 1 | 43.06% |
| DIA250620P00230000 | 2023-09-05 9:42AM EDT | 230.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIA250620P00235000 | 2024-05-02 11:57AM EDT | 235.00 | 2.18 | 0.00 | 5.00 | 0.00 | - | - | 3 | 37.98% |
| DIA250620P00250000 | 2024-03-12 2:37PM EDT | 250.00 | 1.74 | 1.12 | 2.25 | 0.00 | - | 2 | 5 | 28.17% |
| DIA250620P00255000 | 2023-10-24 9:54AM EDT | 255.00 | 5.95 | 0.50 | 5.50 | 0.00 | - | - | 10 | 33.84% |
| DIA250620P00260000 | 2024-05-15 1:43PM EDT | 260.00 | 1.58 | 0.46 | 3.40 | 0.00 | - | 3 | 644 | 28.72% |
| DIA250620P00265000 | 2024-02-20 1:56PM EDT | 265.00 | 2.56 | 0.59 | 2.50 | 0.00 | - | 1 | 227 | 25.66% |
| DIA250620P00270000 | 2024-06-03 1:41PM EDT | 270.00 | 2.27 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 29.41% |
| DIA250620P00275000 | 2024-06-13 2:33PM EDT | 275.00 | 2.04 | 0.00 | 5.00 | 0.00 | - | 20 | 41 | 28.27% |
| DIA250620P00280000 | 2024-06-14 9:44AM EDT | 280.00 | 2.08 | 0.00 | 5.00 | 0.00 | - | 6 | 39 | 27.13% |
| DIA250620P00285000 | 2024-06-14 9:33AM EDT | 285.00 | 1.56 | 0.51 | 5.00 | 0.00 | - | 16 | 77 | 26.01% |
| DIA250620P00290000 | 2024-06-17 12:28PM EDT | 290.00 | 1.95 | 0.00 | 5.00 | -0.03 | -1.52% | 1 | 122 | 24.91% |
| DIA250620P00295000 | 2024-06-14 9:47AM EDT | 295.00 | 2.36 | 0.00 | 5.00 | 0.00 | - | 35 | 98 | 23.82% |
| DIA250620P00300000 | 2024-06-04 11:08AM EDT | 300.00 | 1.79 | 0.00 | 5.00 | 0.00 | - | 12 | 26 | 22.73% |
| DIA250620P00305000 | 2024-06-14 9:30AM EDT | 305.00 | 2.88 | 0.00 | 5.00 | 0.00 | - | 8 | 34 | 21.66% |
| DIA250620P00310000 | 2024-06-04 11:08AM EDT | 310.00 | 3.26 | 0.50 | 5.50 | 0.00 | - | 10 | 14 | 21.24% |
| DIA250620P00315000 | 2024-04-16 2:43PM EDT | 315.00 | 5.99 | 0.50 | 5.50 | 0.00 | - | 1 | 5 | 20.17% |
| DIA250620P00320000 | 2024-03-04 2:00PM EDT | 320.00 | 5.30 | 2.50 | 7.50 | 0.00 | - | 1 | 4 | 21.34% |
| DIA250620P00325000 | 2024-05-29 12:35PM EDT | 325.00 | 4.83 | 1.50 | 6.50 | 0.00 | - | 6 | 13 | 19.15% |
| DIA250620P00330000 | 2024-05-01 12:10PM EDT | 330.00 | 6.85 | 2.00 | 7.00 | 0.00 | - | 3 | 15 | 18.57% |
| DIA250620P00335000 | 2024-05-09 11:24AM EDT | 335.00 | 5.30 | 2.50 | 7.50 | 0.00 | - | 2 | 34 | 17.95% |
| DIA250620P00340000 | 2024-05-31 12:44PM EDT | 340.00 | 6.30 | 3.00 | 8.00 | 0.00 | - | 3 | 2,084 | 17.29% |
| DIA250620P00345000 | 2024-04-12 3:02PM EDT | 345.00 | 10.00 | 3.50 | 7.30 | 0.00 | - | 62 | 67 | 15.51% |
| DIA250620P00350000 | 2024-05-17 9:46AM EDT | 350.00 | 5.55 | 5.00 | 9.25 | 0.00 | - | 1 | 92 | 16.05% |
| DIA250620P00355000 | 2024-05-08 9:45AM EDT | 355.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 6 | 103 | 1.56% |
| DIA250620P00360000 | 2024-05-30 3:49PM EDT | 360.00 | 10.00 | 5.50 | 10.50 | 0.00 | - | 503 | 937 | 14.61% |
| DIA250620P00365000 | 2024-06-12 4:00PM EDT | 365.00 | 10.00 | 6.50 | 11.50 | 0.00 | - | 1 | 45 | 14.08% |
| DIA250620P00370000 | 2024-05-30 10:17AM EDT | 370.00 | 12.20 | 7.50 | 12.50 | 0.00 | - | 3 | 1,593 | 13.47% |
| DIA250620P00375000 | 2024-06-04 10:05AM EDT | 375.00 | 11.70 | 9.00 | 14.00 | -0.60 | -4.88% | 2 | 3,792 | 13.12% |
| DIA250620P00380000 | 2024-06-17 11:29AM EDT | 380.00 | 13.25 | 10.50 | 15.50 | +0.08 | +0.61% | 19 | 162 | 12.66% |
| DIA250620P00385000 | 2024-06-11 12:18PM EDT | 385.00 | 14.90 | 12.00 | 17.00 | 0.00 | - | 183 | 106 | 12.10% |
| DIA250620P00390000 | 2024-06-13 1:17PM EDT | 390.00 | 17.22 | 13.50 | 18.50 | 0.00 | - | 5 | 158 | 11.41% |
| DIA250620P00395000 | 2024-05-21 1:17PM EDT | 395.00 | 14.40 | 15.50 | 20.50 | 0.00 | - | 18 | 26 | 10.90% |
| DIA250620P00400000 | 2024-06-14 2:11PM EDT | 400.00 | 22.16 | 17.50 | 22.50 | 0.00 | - | 8 | 454 | 10.23% |
| DIA250620P00405000 | 2024-06-14 10:09AM EDT | 405.00 | 25.05 | 21.60 | 25.00 | 0.00 | - | 1 | 38 | 9.71% |
| DIA250620P00410000 | 2024-06-04 3:52PM EDT | 410.00 | 28.90 | 23.00 | 28.00 | 0.00 | - | 4 | 10 | 9.33% |
| DIA250620P00415000 | 2024-04-02 10:09AM EDT | 415.00 | 29.02 | 33.50 | 38.50 | 0.00 | - | 4 | 0 | 14.25% |
| DIA250620P00420000 | 2024-04-02 2:01PM EDT | 420.00 | 33.10 | 36.00 | 41.00 | 0.00 | - | 4 | 2 | 13.47% |
| DIA250620P00425000 | 2024-05-29 4:01PM EDT | 425.00 | 41.95 | 34.50 | 39.50 | 0.00 | - | 9 | 0 | 9.00% |
| DIA250620P00470000 | 2023-10-26 1:54PM EDT | 470.00 | 141.33 | 113.50 | 118.50 | 0.00 | - | - | 0 | 41.34% |
© 2024 Yahoo. All rights reserved.