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:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240531C00345000 | 2024-04-25 11:25AM EDT | 345.00 | 36.37 | 53.10 | 57.60 | 0.00 | - | 3 | 3 | 63.49% |
| DIA240531C00350000 | 2024-05-09 11:41AM EDT | 350.00 | 43.07 | 48.10 | 52.60 | 0.00 | - | 1 | 1 | 58.94% |
| DIA240531C00355000 | 2024-05-15 12:55PM EDT | 355.00 | 44.00 | 43.15 | 47.60 | 0.00 | - | 11 | 4 | 54.39% |
| DIA240531C00360000 | 2024-04-30 1:45PM EDT | 360.00 | 22.08 | 38.15 | 42.60 | 0.00 | - | 1 | 1 | 49.83% |
| DIA240531C00365000 | 2024-05-14 2:48PM EDT | 365.00 | 31.10 | 33.15 | 37.60 | 0.00 | - | 1 | 0 | 45.23% |
| DIA240531C00370000 | 2024-05-17 4:06PM EDT | 370.00 | 30.70 | 28.20 | 32.60 | +1.20 | +4.07% | 1 | 3 | 40.59% |
| DIA240531C00371000 | 2024-05-03 12:27PM EDT | 371.00 | 17.33 | 27.20 | 31.70 | 0.00 | - | 2 | 3 | 40.18% |
| DIA240531C00372000 | 2024-05-02 9:40AM EDT | 372.00 | 11.40 | 26.20 | 30.70 | 0.00 | - | - | 1 | 39.23% |
| DIA240531C00373000 | 2024-05-02 2:48PM EDT | 373.00 | 12.25 | 25.30 | 30.00 | 0.00 | - | 2 | 2 | 39.80% |
| DIA240531C00374000 | 2024-05-14 3:36PM EDT | 374.00 | 22.26 | 24.25 | 28.70 | 0.00 | - | 1 | 7 | 37.33% |
| DIA240531C00375000 | 2024-05-16 11:10AM EDT | 375.00 | 26.00 | 23.25 | 27.70 | 0.00 | - | 2 | 73 | 36.38% |
| DIA240531C00376000 | 2024-05-02 2:53PM EDT | 376.00 | 10.05 | 22.25 | 26.70 | 0.00 | - | 2 | 36 | 35.41% |
| DIA240531C00377000 | 2024-05-02 12:56PM EDT | 377.00 | 7.85 | 21.25 | 25.70 | 0.00 | - | 2 | 57 | 34.45% |
| DIA240531C00377500 | 2024-04-24 12:26PM EDT | 377.50 | 10.85 | 20.75 | 25.10 | 0.00 | - | 1 | 12 | 33.48% |
| DIA240531C00378000 | 2024-05-16 2:23PM EDT | 378.00 | 21.97 | 20.25 | 24.80 | 0.00 | - | 1 | 147 | 33.95% |
| DIA240531C00379000 | 2024-05-14 3:36PM EDT | 379.00 | 17.48 | 19.25 | 23.80 | 0.00 | - | 1 | 123 | 32.97% |
| DIA240531C00380000 | 2024-05-16 1:48PM EDT | 380.00 | 19.90 | 19.00 | 22.95 | 0.00 | - | 22 | 96 | 32.67% |
| DIA240531C00381000 | 2024-05-17 10:13AM EDT | 381.00 | 18.87 | 17.30 | 21.80 | -0.20 | -1.05% | 1 | 44 | 30.99% |
| DIA240531C00382000 | 2024-05-16 9:55AM EDT | 382.00 | 17.80 | 16.30 | 20.80 | 0.00 | - | 62 | 36 | 29.99% |
| DIA240531C00382500 | 2024-05-07 9:46AM EDT | 382.50 | 9.28 | 15.80 | 20.30 | 0.00 | - | 2 | 1,054 | 29.49% |
| DIA240531C00383000 | 2024-05-16 11:22AM EDT | 383.00 | 17.70 | 15.40 | 20.00 | 0.00 | - | 88 | 466 | 29.85% |
| DIA240531C00384000 | 2024-05-16 1:07PM EDT | 384.00 | 16.80 | 14.40 | 19.00 | 0.00 | - | 2 | 444 | 28.82% |
| DIA240531C00385000 | 2024-05-17 11:22AM EDT | 385.00 | 14.80 | 13.50 | 17.80 | -1.04 | -6.57% | 6 | 71 | 26.94% |
| DIA240531C00386000 | 2024-05-17 2:55PM EDT | 386.00 | 14.32 | 12.50 | 16.80 | +1.57 | +12.31% | 100 | 89 | 25.90% |
| DIA240531C00387000 | 2024-05-16 10:52AM EDT | 387.00 | 14.23 | 13.70 | 13.95 | 0.00 | - | 2 | 296 | 16.37% |
| DIA240531C00387500 | 2024-05-16 2:31PM EDT | 387.50 | 12.85 | 13.20 | 13.50 | 0.00 | - | 22 | 52 | 16.21% |
| DIA240531C00388000 | 2024-05-16 10:31AM EDT | 388.00 | 13.03 | 12.75 | 13.00 | 0.00 | - | 1 | 351 | 15.77% |
| DIA240531C00389000 | 2024-05-17 3:20PM EDT | 389.00 | 11.55 | 11.75 | 12.05 | +0.12 | +1.05% | 10 | 94 | 15.14% |
| DIA240531C00390000 | 2024-05-16 3:40PM EDT | 390.00 | 10.55 | 10.80 | 11.05 | +0.21 | +2.03% | 2 | 92 | 14.23% |
| DIA240531C00391000 | 2024-05-16 2:27PM EDT | 391.00 | 9.60 | 9.85 | 10.10 | +0.25 | +2.67% | 2 | 115 | 13.55% |
| DIA240531C00392000 | 2024-05-17 12:16PM EDT | 392.00 | 8.36 | 8.95 | 9.10 | -0.29 | -3.35% | 2 | 65 | 12.61% |
| DIA240531C00392500 | 2024-05-17 11:22AM EDT | 392.50 | 7.75 | 8.50 | 8.75 | -0.41 | -5.02% | 1 | 76 | 12.78% |
| DIA240531C00393000 | 2024-05-16 1:59PM EDT | 393.00 | 7.87 | 8.05 | 8.25 | 0.00 | - | 2 | 59 | 12.29% |
| DIA240531C00394000 | 2024-05-16 11:22AM EDT | 394.00 | 7.45 | 7.15 | 7.35 | 0.00 | - | 21 | 46 | 11.68% |
| DIA240531C00395000 | 2024-05-17 3:59PM EDT | 395.00 | 6.26 | 6.30 | 6.50 | +0.26 | +4.33% | 44 | 872 | 11.20% |
| DIA240531C00396000 | 2024-05-17 3:41PM EDT | 396.00 | 5.35 | 5.45 | 5.70 | +0.10 | +1.90% | 16 | 778 | 10.81% |
| DIA240531C00397000 | 2024-05-17 3:35PM EDT | 397.00 | 4.66 | 4.70 | 4.90 | -0.42 | -8.27% | 35 | 304 | 10.32% |
| DIA240531C00397500 | 2024-05-17 3:35PM EDT | 397.50 | 4.28 | 4.35 | 4.50 | +0.42 | +10.88% | 1 | 23 | 10.02% |
| DIA240531C00398000 | 2024-05-17 3:22PM EDT | 398.00 | 3.85 | 4.00 | 4.15 | -0.23 | -5.64% | 31 | 231 | 9.87% |
| DIA240531C00399000 | 2024-05-17 3:52PM EDT | 399.00 | 3.40 | 3.35 | 3.50 | +0.40 | +13.33% | 581 | 99 | 9.61% |
| DIA240531C00400000 | 2024-05-17 3:54PM EDT | 400.00 | 2.75 | 2.77 | 2.87 | +0.31 | +12.70% | 174 | 342 | 9.26% |
| DIA240531C00401000 | 2024-05-17 4:01PM EDT | 401.00 | 2.23 | 2.26 | 2.34 | +0.03 | +1.36% | 93 | 100 | 9.06% |
| DIA240531C00402000 | 2024-05-17 3:51PM EDT | 402.00 | 1.78 | 1.80 | 1.87 | -0.18 | -9.18% | 668 | 336 | 8.86% |
| DIA240531C00403000 | 2024-05-17 3:36PM EDT | 403.00 | 1.34 | 1.41 | 1.47 | -0.30 | -18.29% | 165 | 30 | 8.69% |
| DIA240531C00404000 | 2024-05-17 10:56AM EDT | 404.00 | 0.98 | 0.95 | 0.99 | -0.27 | -21.60% | 44 | 1,081 | 8.00% |
| DIA240531C00405000 | 2024-05-17 4:08PM EDT | 405.00 | 0.84 | 0.82 | 0.87 | +0.11 | +15.07% | 54 | 172 | 8.48% |
| DIA240531C00406000 | 2024-05-17 10:49AM EDT | 406.00 | 0.54 | 0.53 | 0.56 | -0.35 | -39.33% | 200 | 18 | 7.95% |
| DIA240531C00407000 | 2024-05-16 3:57PM EDT | 407.00 | 0.43 | 0.39 | 0.42 | -0.07 | -14.00% | 109 | 118 | 8.00% |
| DIA240531C00408000 | 2024-05-15 3:50PM EDT | 408.00 | 0.40 | 0.29 | 0.32 | 0.00 | - | 6 | 8 | 8.09% |
| DIA240531C00409000 | 2024-05-15 11:56AM EDT | 409.00 | 0.26 | 0.20 | 0.22 | 0.00 | - | 6 | 6 | 8.01% |
| DIA240531C00410000 | 2024-05-17 12:46PM EDT | 410.00 | 0.15 | 0.15 | 0.17 | -0.04 | -21.05% | 16 | 130 | 8.18% |
| DIA240531C00415000 | 2024-05-17 3:52PM EDT | 415.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 29 | 38 | 9.08% |
| DIA240531C00420000 | 2024-05-17 3:52PM EDT | 420.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 26 | 31 | 10.25% |
| DIA240531C00425000 | 2024-05-09 3:48PM EDT | 425.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 11.52% |
| DIA240531C00430000 | 2024-05-10 3:27PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 102 | 13.48% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240531P00260000 | 2024-04-25 11:25AM EDT | 260.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 65.63% |
| DIA240531P00265000 | 2024-05-01 1:16PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 64.06% |
| DIA240531P00280000 | 2024-04-30 10:08AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 56.25% |
| DIA240531P00295000 | 2024-05-10 12:56PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 405 | 50.78% |
| DIA240531P00300000 | 2024-05-10 12:12PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 50 | 47.66% |
| DIA240531P00305000 | 2024-05-07 9:30AM EDT | 305.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 4 | 45.31% |
| DIA240531P00315000 | 2024-05-09 3:24PM EDT | 315.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 40.63% |
| DIA240531P00320000 | 2024-05-08 9:30AM EDT | 320.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 9 | 37.89% |
| DIA240531P00325000 | 2024-05-10 10:48AM EDT | 325.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 35.16% |
| DIA240531P00330000 | 2024-04-29 9:53AM EDT | 330.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 35.16% |
| DIA240531P00335000 | 2024-04-25 11:41AM EDT | 335.00 | 0.33 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 32.81% |
| DIA240531P00340000 | 2024-05-16 9:43AM EDT | 340.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 39 | 30.08% |
| DIA240531P00345000 | 2024-05-13 3:13PM EDT | 345.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 27.74% |
| DIA240531P00350000 | 2024-05-16 3:01PM EDT | 350.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 160 | 26.37% |
| DIA240531P00355000 | 2024-05-16 2:09PM EDT | 355.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 24 | 39 | 23.83% |
| DIA240531P00360000 | 2024-05-17 12:16PM EDT | 360.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 43 | 22.07% |
| DIA240531P00364000 | 2024-05-16 9:43AM EDT | 364.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 4 | 26 | 20.51% |
| DIA240531P00365000 | 2024-05-17 11:44AM EDT | 365.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 1 | 298 | 20.02% |
| DIA240531P00366000 | 2024-05-17 12:57PM EDT | 366.00 | 0.04 | 0.03 | 0.05 | -0.18 | -81.82% | 3 | 38 | 19.53% |
| DIA240531P00367000 | 2024-05-13 3:13PM EDT | 367.00 | 0.06 | 0.03 | 0.05 | -0.11 | -64.71% | 1 | 27 | 18.95% |
| DIA240531P00368000 | 2024-05-10 3:41PM EDT | 368.00 | 0.19 | 0.03 | 0.06 | 0.00 | - | 1 | 61 | 18.85% |
| DIA240531P00369000 | 2024-05-10 3:41PM EDT | 369.00 | 0.20 | 0.04 | 0.06 | 0.00 | - | 2 | 29 | 18.36% |
| DIA240531P00370000 | 2024-05-17 2:40PM EDT | 370.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 3 | 94 | 17.77% |
| DIA240531P00371000 | 2024-05-17 12:57PM EDT | 371.00 | 0.07 | 0.04 | 0.07 | -0.01 | -12.50% | 1 | 41 | 17.68% |
| DIA240531P00372000 | 2024-05-17 12:57PM EDT | 372.00 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 2 | 42 | 17.09% |
| DIA240531P00372500 | 2024-05-17 1:15PM EDT | 372.50 | 0.08 | 0.05 | 0.07 | -0.04 | -33.33% | 5 | 37 | 16.80% |
| DIA240531P00373000 | 2024-05-16 9:58AM EDT | 373.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 8 | 49 | 16.90% |
| DIA240531P00374000 | 2024-05-17 1:13PM EDT | 374.00 | 0.08 | 0.05 | 0.08 | -0.24 | -75.00% | 2 | 18 | 16.31% |
| DIA240531P00375000 | 2024-05-17 11:11AM EDT | 375.00 | 0.09 | 0.06 | 0.09 | -0.02 | -18.18% | 2 | 534 | 16.02% |
| DIA240531P00376000 | 2024-05-17 1:22PM EDT | 376.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 2 | 46 | 15.48% |
| DIA240531P00377000 | 2024-05-15 2:31PM EDT | 377.00 | 0.16 | 0.07 | 0.10 | 0.00 | - | 4 | 138 | 15.14% |
| DIA240531P00377500 | 2024-05-16 11:02AM EDT | 377.50 | 0.11 | 0.07 | 0.10 | 0.00 | - | 1 | 47 | 14.84% |
| DIA240531P00378000 | 2024-05-16 11:24AM EDT | 378.00 | 0.12 | 0.08 | 0.10 | 0.00 | - | 11 | 180 | 14.55% |
| DIA240531P00379000 | 2024-05-16 3:49PM EDT | 379.00 | 0.31 | 0.08 | 0.11 | 0.00 | - | 105 | 160 | 14.21% |
| DIA240531P00380000 | 2024-05-17 2:40PM EDT | 380.00 | 0.13 | 0.09 | 0.12 | -0.03 | -18.75% | 2 | 374 | 13.82% |
| DIA240531P00381000 | 2024-05-16 3:50PM EDT | 381.00 | 0.21 | 0.10 | 0.13 | 0.00 | - | 25 | 106 | 13.43% |
| DIA240531P00382000 | 2024-05-16 11:36AM EDT | 382.00 | 0.16 | 0.11 | 0.14 | 0.00 | - | 4 | 66 | 12.99% |
| DIA240531P00382500 | 2024-05-17 10:55AM EDT | 382.50 | 0.15 | 0.11 | 0.14 | -0.02 | -11.76% | 5 | 61 | 12.70% |
| DIA240531P00383000 | 2024-05-17 3:37PM EDT | 383.00 | 0.13 | 0.12 | 0.15 | -0.06 | -31.58% | 2 | 136 | 12.55% |
| DIA240531P00384000 | 2024-05-17 3:51PM EDT | 384.00 | 0.15 | 0.13 | 0.16 | -0.07 | -31.82% | 3 | 80 | 12.06% |
| DIA240531P00385000 | 2024-05-17 2:16PM EDT | 385.00 | 0.19 | 0.15 | 0.18 | -0.05 | -20.83% | 13 | 176 | 11.70% |
| DIA240531P00386000 | 2024-05-16 10:21AM EDT | 386.00 | 0.26 | 0.17 | 0.20 | 0.00 | - | 3 | 233 | 11.30% |
| DIA240531P00387000 | 2024-05-17 3:29PM EDT | 387.00 | 0.20 | 0.19 | 0.22 | -0.09 | -31.03% | 7 | 191 | 10.87% |
| DIA240531P00387500 | 2024-05-16 11:30AM EDT | 387.50 | 0.29 | 0.20 | 0.23 | 0.00 | - | 10 | 62 | 10.63% |
| DIA240531P00388000 | 2024-05-17 4:05PM EDT | 388.00 | 0.24 | 0.21 | 0.25 | -0.08 | -25.00% | 2 | 206 | 10.50% |
| DIA240531P00389000 | 2024-05-16 1:39PM EDT | 389.00 | 0.43 | 0.25 | 0.28 | 0.00 | - | 15 | 75 | 10.06% |
| DIA240531P00390000 | 2024-05-17 3:51PM EDT | 390.00 | 0.31 | 0.29 | 0.32 | -0.14 | -31.11% | 187 | 306 | 9.68% |
| DIA240531P00391000 | 2024-05-17 9:58AM EDT | 391.00 | 0.38 | 0.34 | 0.38 | -0.21 | -35.59% | 3 | 75 | 9.38% |
| DIA240531P00392000 | 2024-05-17 3:56PM EDT | 392.00 | 0.44 | 0.41 | 0.44 | -0.21 | -32.31% | 6 | 169 | 8.99% |
| DIA240531P00392500 | 2024-05-17 11:50AM EDT | 392.50 | 0.47 | 0.45 | 0.48 | -0.17 | -26.56% | 3 | 29 | 8.81% |
| DIA240531P00393000 | 2024-05-17 3:48PM EDT | 393.00 | 0.53 | 0.49 | 0.53 | -0.22 | -29.33% | 5 | 752 | 8.69% |
| DIA240531P00394000 | 2024-05-17 3:48PM EDT | 394.00 | 0.64 | 0.60 | 0.64 | -0.31 | -32.63% | 19 | 337 | 8.39% |
| DIA240531P00395000 | 2024-05-17 4:01PM EDT | 395.00 | 0.74 | 0.74 | 0.78 | -0.50 | -40.32% | 155 | 400 | 8.11% |
| DIA240531P00396000 | 2024-05-17 4:01PM EDT | 396.00 | 1.00 | 0.92 | 0.97 | -0.27 | -21.26% | 83 | 272 | 7.90% |
| DIA240531P00397000 | 2024-05-17 3:22PM EDT | 397.00 | 1.22 | 1.14 | 1.20 | -0.34 | -21.79% | 60 | 57 | 7.68% |
| DIA240531P00397500 | 2024-05-17 2:52PM EDT | 397.50 | 1.55 | 1.28 | 1.34 | -0.27 | -14.84% | 35 | 37 | 7.59% |
| DIA240531P00398000 | 2024-05-17 3:51PM EDT | 398.00 | 1.45 | 1.42 | 1.49 | -0.74 | -33.79% | 74 | 66 | 7.50% |
| DIA240531P00399000 | 2024-05-16 3:50PM EDT | 399.00 | 2.26 | 2.58 | 2.66 | -0.50 | -18.12% | 126 | 18 | 9.97% |
| DIA240531P00400000 | 2024-05-17 4:14PM EDT | 400.00 | 2.18 | 2.19 | 2.27 | -1.02 | -31.87% | 183 | 133 | 7.18% |
© 2024 Yahoo. All rights reserved.