SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240524C00345000 | 2024-05-06 1:08PM EDT | 345.00 | 43.28 | 51.80 | 55.80 | 0.00 | - | 30 | 0 | 70.22% |
| DIA240524C00350000 | 2024-05-01 10:33AM EDT | 350.00 | 29.95 | 46.85 | 50.80 | 0.00 | - | - | 0 | 65.23% |
| DIA240524C00355000 | 2024-04-24 10:24AM EDT | 355.00 | 31.46 | 41.95 | 45.85 | 0.00 | - | - | 1 | 61.72% |
| DIA240524C00360000 | 2024-04-26 2:05PM EDT | 360.00 | 24.67 | 36.90 | 40.85 | 0.00 | - | 5 | 0 | 54.74% |
| DIA240524C00365000 | 2024-04-09 3:31PM EDT | 365.00 | 27.00 | 27.50 | 30.70 | 0.00 | - | - | 1 | 0.00% |
| DIA240524C00368000 | 2024-05-01 2:01PM EDT | 368.00 | 13.85 | 28.90 | 32.80 | 0.00 | - | - | 0 | 73.13% |
| DIA240524C00371000 | 2024-04-25 3:59PM EDT | 371.00 | 12.90 | 25.90 | 29.85 | 0.00 | - | - | 0 | 68.53% |
| DIA240524C00372000 | 2024-04-15 1:10PM EDT | 372.00 | 13.40 | 24.75 | 29.50 | 0.00 | - | - | 4 | 73.11% |
| DIA240524C00373000 | 2024-05-01 2:01PM EDT | 373.00 | 9.80 | 23.90 | 27.85 | 0.00 | - | 1 | 0 | 65.06% |
| DIA240524C00374000 | 2024-04-30 10:31AM EDT | 374.00 | 10.60 | 22.90 | 26.85 | 0.00 | - | 1 | 0 | 63.33% |
| DIA240524C00375000 | 2024-05-03 9:37AM EDT | 375.00 | 13.28 | 21.90 | 25.85 | 0.00 | - | 5 | 0 | 61.58% |
| DIA240524C00376000 | 2024-05-02 9:41AM EDT | 376.00 | 7.75 | 20.85 | 24.85 | 0.00 | - | 1 | 0 | 59.84% |
| DIA240524C00377000 | 2024-04-30 12:30PM EDT | 377.00 | 7.50 | 19.90 | 23.85 | 0.00 | - | 1 | 0 | 58.07% |
| DIA240524C00378000 | 2024-05-03 11:09AM EDT | 378.00 | 9.50 | 18.90 | 22.85 | 0.00 | - | 18 | 0 | 56.30% |
| DIA240524C00379000 | 2024-05-06 9:31AM EDT | 379.00 | 10.00 | 17.85 | 21.85 | 0.00 | - | 1 | 0 | 54.52% |
| DIA240524C00380000 | 2024-05-20 12:49PM EDT | 380.00 | 18.40 | 16.95 | 20.90 | -1.78 | -8.82% | 1 | 46 | 53.16% |
| DIA240524C00381000 | 2024-05-20 10:02AM EDT | 381.00 | 19.03 | 15.85 | 19.90 | 0.00 | - | 1 | 2 | 51.34% |
| DIA240524C00382000 | 2024-05-14 2:00PM EDT | 382.00 | 12.59 | 14.95 | 18.90 | 0.00 | - | 4 | 129 | 49.51% |
| DIA240524C00383000 | 2024-05-16 11:22AM EDT | 383.00 | 17.34 | 13.95 | 17.90 | 0.00 | - | 1 | 117 | 47.67% |
| DIA240524C00384000 | 2024-05-14 2:12PM EDT | 384.00 | 11.30 | 12.95 | 16.90 | 0.00 | - | 5 | 106 | 45.80% |
| DIA240524C00385000 | 2024-05-17 3:25PM EDT | 385.00 | 14.96 | 11.95 | 15.85 | 0.00 | - | 1 | 312 | 43.52% |
| DIA240524C00386000 | 2024-05-17 3:25PM EDT | 386.00 | 13.97 | 11.00 | 14.90 | 0.00 | - | 1 | 42 | 42.03% |
| DIA240524C00387000 | 2024-05-17 2:19PM EDT | 387.00 | 11.45 | 9.95 | 13.90 | 0.00 | - | 1 | 48 | 40.10% |
| DIA240524C00388000 | 2024-05-16 2:03PM EDT | 388.00 | 11.85 | 9.00 | 13.00 | 0.00 | - | 27 | 58 | 38.92% |
| DIA240524C00389000 | 2024-05-16 3:05PM EDT | 389.00 | 11.26 | 8.00 | 11.30 | 0.00 | - | 4 | 61 | 31.56% |
| DIA240524C00390000 | 2024-05-20 11:12AM EDT | 390.00 | 10.90 | 7.15 | 10.90 | 0.00 | - | 13 | 509 | 34.16% |
| DIA240524C00391000 | 2024-05-16 3:45PM EDT | 391.00 | 8.80 | 7.95 | 8.15 | 0.00 | - | 101 | 130 | 18.02% |
| DIA240524C00392000 | 2024-05-21 9:50AM EDT | 392.00 | 6.95 | 7.00 | 7.20 | +0.30 | +4.51% | 10 | 188 | 16.87% |
| DIA240524C00393000 | 2024-05-20 2:22PM EDT | 393.00 | 6.05 | 6.00 | 6.25 | 0.00 | - | 3 | 94 | 15.64% |
| DIA240524C00394000 | 2024-05-21 9:37AM EDT | 394.00 | 4.70 | 5.15 | 5.35 | -1.75 | -27.13% | 5 | 240 | 14.69% |
| DIA240524C00395000 | 2024-05-20 3:57PM EDT | 395.00 | 4.02 | 4.20 | 4.35 | 0.00 | - | 14 | 592 | 12.81% |
| DIA240524C00396000 | 2024-05-20 3:38PM EDT | 396.00 | 3.30 | 3.45 | 3.55 | 0.00 | - | 22 | 198 | 12.22% |
| DIA240524C00397000 | 2024-05-21 10:05AM EDT | 397.00 | 2.70 | 2.72 | 2.79 | +0.26 | +10.66% | 13 | 259 | 11.55% |
| DIA240524C00398000 | 2024-05-21 10:07AM EDT | 398.00 | 2.10 | 2.06 | 2.12 | +0.20 | +10.53% | 98 | 381 | 11.02% |
| DIA240524C00399000 | 2024-05-21 10:17AM EDT | 399.00 | 1.52 | 1.49 | 1.52 | +0.19 | +14.29% | 410 | 995 | 10.44% |
| DIA240524C00400000 | 2024-05-21 10:16AM EDT | 400.00 | 1.06 | 1.04 | 1.07 | +0.15 | +16.48% | 248 | 3,455 | 10.19% |
| DIA240524C00401000 | 2024-05-21 10:13AM EDT | 401.00 | 0.70 | 0.66 | 0.69 | +0.08 | +12.90% | 35 | 390 | 9.78% |
| DIA240524C00402000 | 2024-05-21 10:17AM EDT | 402.00 | 0.45 | 0.43 | 0.45 | +0.03 | +7.32% | 21 | 581 | 9.72% |
| DIA240524C00403000 | 2024-05-21 10:11AM EDT | 403.00 | 0.28 | 0.25 | 0.28 | +0.02 | +7.69% | 67 | 430 | 9.67% |
| DIA240524C00404000 | 2024-05-21 9:51AM EDT | 404.00 | 0.14 | 0.15 | 0.16 | 0.00 | - | 13 | 2,669 | 9.55% |
| DIA240524C00405000 | 2024-05-21 10:09AM EDT | 405.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 56 | 620 | 9.52% |
| DIA240524C00406000 | 2024-05-21 10:03AM EDT | 406.00 | 0.04 | 0.05 | 0.06 | -0.02 | -33.33% | 3 | 2,511 | 9.86% |
| DIA240524C00407000 | 2024-05-21 9:30AM EDT | 407.00 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 103 | 115 | 10.21% |
| DIA240524C00408000 | 2024-05-21 9:30AM EDT | 408.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 3 | 299 | 10.74% |
| DIA240524C00409000 | 2024-05-20 11:37AM EDT | 409.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 9 | 14 | 11.04% |
| DIA240524C00410000 | 2024-05-20 11:25AM EDT | 410.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 16 | 202 | 11.91% |
| DIA240524C00412000 | 2024-05-16 3:07PM EDT | 412.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 12 | 12.50% |
| DIA240524C00413000 | 2024-05-20 10:10AM EDT | 413.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 27 | 13.28% |
| DIA240524C00414000 | 2024-05-20 10:42AM EDT | 414.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 12 | 14.06% |
| DIA240524C00415000 | 2024-05-20 3:56PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 25 | 14.84% |
| DIA240524C00418000 | 2024-05-14 9:44AM EDT | 418.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 17.19% |
| DIA240524C00420000 | 2024-05-13 9:30AM EDT | 420.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 102 | 18.75% |
| DIA240524C00425000 | 2024-04-25 10:20AM EDT | 425.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 22.66% |
| DIA240524C00430000 | 2024-04-25 3:12PM EDT | 430.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 0 | 26.56% |
| DIA240524C00440000 | 2024-04-30 1:40PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 33.59% |
| DIA240524C00445000 | 2024-04-10 2:21PM EDT | 445.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 5 | 36.72% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240524P00300000 | 2024-05-08 3:08PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 100 | 84.38% |
| DIA240524P00305000 | 2024-05-09 3:45PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 225 | 78.13% |
| DIA240524P00310000 | 2024-05-09 3:55PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 260 | 263 | 75.00% |
| DIA240524P00315000 | 2024-04-15 9:58AM EDT | 315.00 | 0.24 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 70.31% |
| DIA240524P00320000 | 2024-05-09 3:54PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 65.63% |
| DIA240524P00325000 | 2024-05-09 3:56PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 62.50% |
| DIA240524P00330000 | 2024-05-14 12:28PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 177 | 57.81% |
| DIA240524P00335000 | 2024-05-13 9:30AM EDT | 335.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 53.13% |
| DIA240524P00340000 | 2024-05-13 9:53AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 51.56% |
| DIA240524P00344000 | 2024-05-15 10:16AM EDT | 344.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 75 | 48.44% |
| DIA240524P00345000 | 2024-05-15 10:29AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 103 | 47.66% |
| DIA240524P00350000 | 2024-05-17 10:49AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 245 | 42.97% |
| DIA240524P00355000 | 2024-05-21 10:18AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 218 | 39.06% |
| DIA240524P00357000 | 2024-05-17 11:39AM EDT | 357.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 37.11% |
| DIA240524P00358000 | 2024-05-17 11:30AM EDT | 358.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 35.94% |
| DIA240524P00359000 | 2024-05-17 3:37PM EDT | 359.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 35.16% |
| DIA240524P00360000 | 2024-05-20 10:42AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 2 | 406 | 34.38% |
| DIA240524P00361000 | 2024-05-17 3:02PM EDT | 361.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 14 | 33.59% |
| DIA240524P00362000 | 2024-05-10 10:46AM EDT | 362.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 32.81% |
| DIA240524P00363000 | 2024-05-08 1:02PM EDT | 363.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | - | 16 | 32.03% |
| DIA240524P00364000 | 2024-05-10 2:32PM EDT | 364.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 31.25% |
| DIA240524P00365000 | 2024-05-20 10:33AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 36 | 30.47% |
| DIA240524P00366000 | 2024-05-20 3:56PM EDT | 366.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 29.69% |
| DIA240524P00367000 | 2024-05-16 10:07AM EDT | 367.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 28.52% |
| DIA240524P00368000 | 2024-05-20 10:10AM EDT | 368.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 108 | 27.74% |
| DIA240524P00369000 | 2024-05-20 3:48PM EDT | 369.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 26.95% |
| DIA240524P00370000 | 2024-05-17 3:55PM EDT | 370.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 65 | 185 | 27.93% |
| DIA240524P00371000 | 2024-05-17 3:56PM EDT | 371.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 124 | 26.95% |
| DIA240524P00372000 | 2024-05-20 1:27PM EDT | 372.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 27 | 71 | 26.17% |
| DIA240524P00372500 | 2024-05-17 1:49PM EDT | 372.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 12 | 25.78% |
| DIA240524P00373000 | 2024-05-20 10:24AM EDT | 373.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 183 | 25.20% |
| DIA240524P00374000 | 2024-05-20 12:50PM EDT | 374.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,404 | 24.22% |
| DIA240524P00375000 | 2024-05-17 3:05PM EDT | 375.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 271 | 23.44% |
| DIA240524P00376000 | 2024-05-20 3:56PM EDT | 376.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 69 | 22.46% |
| DIA240524P00377000 | 2024-05-16 10:29AM EDT | 377.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 3 | 67 | 21.49% |
| DIA240524P00378000 | 2024-05-20 11:24AM EDT | 378.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 341 | 21.68% |
| DIA240524P00379000 | 2024-05-16 10:54AM EDT | 379.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 3 | 91 | 20.70% |
| DIA240524P00380000 | 2024-05-21 9:40AM EDT | 380.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 82 | 370 | 19.83% |
| DIA240524P00381000 | 2024-05-20 11:23AM EDT | 381.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 220 | 18.95% |
| DIA240524P00382000 | 2024-05-17 11:19AM EDT | 382.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 4 | 453 | 17.97% |
| DIA240524P00383000 | 2024-05-21 9:32AM EDT | 383.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 2 | 134 | 17.58% |
| DIA240524P00384000 | 2024-05-20 3:21PM EDT | 384.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 2 | 320 | 16.60% |
| DIA240524P00385000 | 2024-05-20 2:19PM EDT | 385.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 7 | 469 | 16.11% |
| DIA240524P00386000 | 2024-05-20 10:29AM EDT | 386.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 211 | 15.14% |
| DIA240524P00387000 | 2024-05-20 3:48PM EDT | 387.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 3 | 555 | 14.50% |
| DIA240524P00388000 | 2024-05-20 2:26PM EDT | 388.00 | 0.09 | 0.05 | 0.07 | 0.00 | - | 47 | 405 | 13.77% |
| DIA240524P00389000 | 2024-05-21 10:14AM EDT | 389.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 1 | 615 | 12.99% |
| DIA240524P00390000 | 2024-05-21 10:03AM EDT | 390.00 | 0.10 | 0.08 | 0.09 | -0.03 | -23.08% | 113 | 1,325 | 12.11% |
| DIA240524P00391000 | 2024-05-20 3:57PM EDT | 391.00 | 0.13 | 0.10 | 0.12 | -0.01 | -7.14% | 2 | 343 | 11.62% |
| DIA240524P00392000 | 2024-05-21 9:33AM EDT | 392.00 | 0.20 | 0.13 | 0.15 | +0.01 | +5.26% | 2 | 251 | 10.94% |
| DIA240524P00393000 | 2024-05-21 9:52AM EDT | 393.00 | 0.23 | 0.19 | 0.20 | -0.04 | -14.81% | 21 | 342 | 10.38% |
| DIA240524P00394000 | 2024-05-21 10:15AM EDT | 394.00 | 0.28 | 0.26 | 0.28 | -0.11 | -28.21% | 41 | 868 | 9.91% |
| DIA240524P00395000 | 2024-05-21 10:09AM EDT | 395.00 | 0.37 | 0.37 | 0.40 | -0.15 | -28.85% | 22 | 977 | 9.52% |
| DIA240524P00396000 | 2024-05-21 10:17AM EDT | 396.00 | 0.56 | 0.53 | 0.55 | -0.19 | -25.33% | 46 | 305 | 8.97% |
| DIA240524P00397000 | 2024-05-21 10:15AM EDT | 397.00 | 0.78 | 0.78 | 0.80 | -0.24 | -23.53% | 60 | 596 | 8.69% |
| DIA240524P00398000 | 2024-05-21 10:13AM EDT | 398.00 | 1.10 | 1.13 | 1.16 | -0.32 | -22.54% | 102 | 1,527 | 8.51% |
| DIA240524P00399000 | 2024-05-21 10:13AM EDT | 399.00 | 1.58 | 1.56 | 1.59 | -0.18 | -10.23% | 127 | 460 | 8.11% |
| DIA240524P00400000 | 2024-05-21 10:13AM EDT | 400.00 | 2.16 | 2.11 | 2.17 | -0.39 | -15.29% | 70 | 1,342 | 7.90% |
| DIA240524P00401000 | 2024-05-21 9:40AM EDT | 401.00 | 3.21 | 2.75 | 2.86 | -0.09 | -2.73% | 4 | 113 | 7.63% |
| DIA240524P00402000 | 2024-05-21 9:53AM EDT | 402.00 | 3.91 | 3.50 | 3.65 | -0.09 | -2.25% | 21 | 280 | 7.28% |
| DIA240524P00403000 | 2024-05-20 3:56PM EDT | 403.00 | 4.90 | 4.40 | 4.60 | 0.00 | - | 28 | 18 | 8.01% |
| DIA240524P00404000 | 2024-05-20 1:26PM EDT | 404.00 | 4.70 | 3.60 | 7.45 | 0.00 | - | 58 | 2 | 24.87% |
| DIA240524P00405000 | 2024-05-20 2:38PM EDT | 405.00 | 6.53 | 4.60 | 8.45 | 0.00 | - | 93 | 2 | 26.86% |
| DIA240524P00407000 | 2024-05-20 3:48PM EDT | 407.00 | 9.10 | 6.55 | 10.50 | 0.00 | - | 1 | 3 | 31.03% |
| DIA240524P00408000 | 2024-05-16 11:13AM EDT | 408.00 | 8.20 | 7.55 | 11.45 | 0.00 | - | - | 0 | 32.50% |
| DIA240524P00410000 | 2024-05-16 1:06PM EDT | 410.00 | 10.14 | 9.55 | 13.50 | 0.00 | - | - | 0 | 36.43% |
© 2024 Yahoo. All rights reserved.