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:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240607C00310000 | 2024-04-29 11:52AM EDT | 310.00 | 74.40 | 88.50 | 93.00 | 0.00 | - | - | 1 | 60.28% |
| DIA240607C00345000 | 2024-05-13 3:11PM EDT | 345.00 | 50.46 | 53.50 | 57.70 | 0.00 | - | 3 | 3 | 52.41% |
| DIA240607C00355000 | 2024-05-13 3:12PM EDT | 355.00 | 40.53 | 43.55 | 48.20 | 0.00 | - | 3 | 3 | 47.40% |
| DIA240607C00360000 | 2024-05-08 10:50AM EDT | 360.00 | 30.95 | 38.60 | 43.20 | 0.00 | - | 1 | 2 | 43.53% |
| DIA240607C00371000 | 2024-05-13 12:17PM EDT | 371.00 | 25.39 | 27.70 | 31.80 | 0.00 | - | 5 | 11 | 33.23% |
| DIA240607C00372500 | 2024-05-14 10:40AM EDT | 372.50 | 23.10 | 26.20 | 31.00 | 0.00 | - | 1 | 0 | 34.87% |
| DIA240607C00375000 | 2024-05-08 10:31AM EDT | 375.00 | 16.20 | 23.75 | 28.50 | 0.00 | - | 12 | 14 | 32.83% |
| DIA240607C00376000 | 2024-05-13 12:17PM EDT | 376.00 | 20.54 | 22.75 | 27.50 | 0.00 | - | 5 | 11 | 32.00% |
| DIA240607C00377000 | 2024-05-02 4:08PM EDT | 377.00 | 9.60 | 21.75 | 26.50 | 0.00 | - | 12 | 7 | 31.17% |
| DIA240607C00377500 | 2024-04-30 2:07PM EDT | 377.50 | 8.50 | 21.25 | 26.00 | 0.00 | - | 2 | 1 | 30.76% |
| DIA240607C00378000 | 2024-05-03 9:50AM EDT | 378.00 | 12.55 | 20.80 | 25.50 | 0.00 | - | 8 | 45 | 30.34% |
| DIA240607C00379000 | 2024-05-16 9:34AM EDT | 379.00 | 21.77 | 19.80 | 24.50 | 0.00 | - | 13 | 60 | 29.50% |
| DIA240607C00380000 | 2024-05-16 9:56AM EDT | 380.00 | 20.33 | 18.80 | 23.50 | 0.00 | - | 10 | 55 | 28.66% |
| DIA240607C00381000 | 2024-05-15 4:08PM EDT | 381.00 | 19.08 | 18.10 | 22.50 | 0.00 | - | 1 | 11 | 27.81% |
| DIA240607C00382000 | 2024-05-16 9:55AM EDT | 382.00 | 18.36 | 19.20 | 19.45 | 0.00 | - | 12 | 51 | 19.15% |
| DIA240607C00382500 | 2024-05-09 3:51PM EDT | 382.50 | 13.71 | 18.70 | 19.00 | 0.00 | - | 2 | 7 | 19.01% |
| DIA240607C00383000 | 2024-05-03 9:31AM EDT | 383.00 | 9.10 | 18.20 | 18.50 | 0.00 | - | 10 | 42 | 18.64% |
| DIA240607C00384000 | 2024-05-16 11:38AM EDT | 384.00 | 17.72 | 17.25 | 17.50 | 0.00 | - | 1 | 53 | 17.91% |
| DIA240607C00385000 | 2024-05-16 9:44AM EDT | 385.00 | 17.45 | 16.25 | 16.55 | 0.00 | - | 87 | 101 | 17.37% |
| DIA240607C00386000 | 2024-05-10 9:30AM EDT | 386.00 | 11.68 | 15.30 | 15.60 | 0.00 | - | 2 | 36 | 16.81% |
| DIA240607C00387000 | 2024-05-16 10:21AM EDT | 387.00 | 14.55 | 14.35 | 14.65 | 0.00 | - | 1 | 21 | 16.23% |
| DIA240607C00387500 | 2024-05-06 2:24PM EDT | 387.50 | 6.25 | 13.90 | 14.15 | 0.00 | - | 2 | 25 | 15.85% |
| DIA240607C00388000 | 2024-05-14 1:22PM EDT | 388.00 | 8.65 | 13.40 | 13.70 | 0.00 | - | 1 | 39 | 15.64% |
| DIA240607C00389000 | 2024-05-16 9:34AM EDT | 389.00 | 12.35 | 12.50 | 12.75 | 0.00 | - | 13 | 37 | 15.02% |
| DIA240607C00390000 | 2024-05-17 2:30PM EDT | 390.00 | 10.90 | 11.55 | 11.80 | -0.20 | -1.80% | 13 | 118 | 14.38% |
| DIA240607C00391000 | 2024-05-17 2:59PM EDT | 391.00 | 10.35 | 10.65 | 10.90 | 0.00 | - | 1 | 239 | 13.89% |
| DIA240607C00392000 | 2024-05-17 3:59PM EDT | 392.00 | 9.70 | 9.75 | 10.00 | +0.35 | +3.74% | 15 | 72 | 13.36% |
| DIA240607C00392500 | 2024-05-10 12:25PM EDT | 392.50 | 8.60 | 9.30 | 9.55 | +2.10 | +32.31% | 2 | 62 | 13.08% |
| DIA240607C00393000 | 2024-05-16 3:45PM EDT | 393.00 | 8.43 | 8.90 | 9.15 | 0.00 | - | 4 | 22 | 12.95% |
| DIA240607C00394000 | 2024-05-15 3:48PM EDT | 394.00 | 7.44 | 8.05 | 8.30 | 0.00 | - | 2 | 48 | 12.48% |
| DIA240607C00395000 | 2024-05-17 10:02AM EDT | 395.00 | 6.88 | 7.25 | 7.45 | -0.44 | -6.01% | 2 | 166 | 11.97% |
| DIA240607C00396000 | 2024-05-17 2:40PM EDT | 396.00 | 5.80 | 6.45 | 6.70 | -1.07 | -15.57% | 34 | 461 | 11.68% |
| DIA240607C00397000 | 2024-05-15 2:50PM EDT | 397.00 | 5.05 | 5.70 | 5.95 | 0.00 | - | 30 | 102 | 11.32% |
| DIA240607C00397500 | 2024-05-16 11:47AM EDT | 397.50 | 5.80 | 5.35 | 5.55 | 0.00 | - | 6 | 454 | 11.04% |
| DIA240607C00398000 | 2024-05-17 2:40PM EDT | 398.00 | 4.52 | 5.05 | 5.20 | -0.38 | -7.76% | 35 | 1,362 | 10.87% |
| DIA240607C00399000 | 2024-05-17 2:55PM EDT | 399.00 | 4.08 | 4.40 | 4.55 | -0.69 | -14.47% | 7 | 55 | 10.61% |
| DIA240607C00400000 | 2024-05-17 4:03PM EDT | 400.00 | 3.87 | 3.80 | 3.95 | +0.37 | +10.57% | 101 | 117 | 10.38% |
| DIA240607C00401000 | 2024-05-17 2:24PM EDT | 401.00 | 2.73 | 3.25 | 3.35 | -0.62 | -18.51% | 7 | 36 | 10.05% |
| DIA240607C00402000 | 2024-05-17 3:35PM EDT | 402.00 | 2.71 | 2.75 | 2.85 | -0.15 | -5.24% | 35 | 26 | 9.87% |
| DIA240607C00403000 | 2024-05-17 3:29PM EDT | 403.00 | 2.26 | 2.31 | 2.39 | +0.04 | +1.80% | 22 | 18 | 9.67% |
| DIA240607C00404000 | 2024-05-17 3:35PM EDT | 404.00 | 1.86 | 1.91 | 1.99 | +0.03 | +1.64% | 9 | 13 | 9.52% |
| DIA240607C00405000 | 2024-05-17 3:35PM EDT | 405.00 | 1.53 | 1.57 | 1.64 | -0.41 | -21.13% | 5 | 89 | 9.39% |
| DIA240607C00410000 | 2024-05-16 12:19PM EDT | 410.00 | 0.46 | 0.49 | 0.54 | -0.21 | -31.34% | 2 | 1,214 | 8.99% |
| DIA240607C00415000 | 2024-05-16 11:00AM EDT | 415.00 | 0.23 | 0.12 | 0.15 | 0.00 | - | 2 | 9 | 8.94% |
| DIA240607C00420000 | 2024-05-16 12:19PM EDT | 420.00 | 0.08 | 0.04 | 0.06 | 0.00 | - | 37 | 44 | 9.67% |
| DIA240607C00425000 | 2024-05-17 12:36PM EDT | 425.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 1 | 13 | 11.04% |
| DIA240607C00430000 | 2024-05-09 3:48PM EDT | 430.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 11.82% |
| DIA240607C00445000 | 2024-05-10 2:30PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 15.63% |
| DIA240607C00450000 | 2024-05-10 3:27PM EDT | 450.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 17.19% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240607P00255000 | 2024-05-01 1:16PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 10 | 59.38% |
| DIA240607P00260000 | 2024-05-01 12:30PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 15 | 57.03% |
| DIA240607P00275000 | 2024-05-01 11:25AM EDT | 275.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 50.00% |
| DIA240607P00295000 | 2024-05-06 2:33PM EDT | 295.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 27 | 43.75% |
| DIA240607P00300000 | 2024-05-15 3:16PM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 119 | 135 | 41.80% |
| DIA240607P00310000 | 2024-05-06 2:33PM EDT | 310.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 8 | 37.11% |
| DIA240607P00315000 | 2024-05-15 3:29PM EDT | 315.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 49 | 35.16% |
| DIA240607P00320000 | 2024-05-01 12:43PM EDT | 320.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | - | 15 | 34.38% |
| DIA240607P00330000 | 2024-05-09 3:10PM EDT | 330.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 29.88% |
| DIA240607P00340000 | 2024-05-13 3:12PM EDT | 340.00 | 0.09 | 0.02 | 0.04 | 0.00 | - | 6 | 8 | 26.56% |
| DIA240607P00345000 | 2024-05-13 3:04PM EDT | 345.00 | 0.09 | 0.02 | 0.05 | 0.00 | - | 1 | 7 | 25.00% |
| DIA240607P00350000 | 2024-05-14 10:10AM EDT | 350.00 | 0.10 | 0.03 | 0.06 | 0.00 | - | 8 | 20 | 23.34% |
| DIA240607P00355000 | 2024-05-13 3:04PM EDT | 355.00 | 0.17 | 0.04 | 0.07 | 0.00 | - | 1 | 20 | 21.58% |
| DIA240607P00360000 | 2024-05-17 12:56PM EDT | 360.00 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 30 | 74 | 19.97% |
| DIA240607P00364000 | 2024-05-15 3:29PM EDT | 364.00 | 0.15 | 0.07 | 0.11 | 0.00 | - | 2 | 29 | 18.70% |
| DIA240607P00365000 | 2024-05-17 1:24PM EDT | 365.00 | 0.10 | 0.08 | 0.12 | -0.16 | -61.54% | 1 | 14 | 18.46% |
| DIA240607P00366000 | 2024-05-10 9:30AM EDT | 366.00 | 0.29 | 0.08 | 0.12 | 0.00 | - | 6 | 18 | 17.97% |
| DIA240607P00367000 | 2024-05-13 9:49AM EDT | 367.00 | 0.29 | 0.09 | 0.13 | 0.00 | - | 1 | 15 | 17.73% |
| DIA240607P00368000 | 2024-05-16 10:46AM EDT | 368.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 2 | 36 | 17.24% |
| DIA240607P00369000 | 2024-05-09 3:59PM EDT | 369.00 | 0.38 | 0.10 | 0.14 | 0.00 | - | 1 | 3 | 16.94% |
| DIA240607P00370000 | 2024-05-17 12:57PM EDT | 370.00 | 0.12 | 0.11 | 0.15 | -0.04 | -25.00% | 3 | 429 | 16.65% |
| DIA240607P00371000 | 2024-05-15 10:09AM EDT | 371.00 | 0.23 | 0.13 | 0.15 | 0.00 | - | 1 | 26 | 16.16% |
| DIA240607P00372000 | 2024-05-13 10:33AM EDT | 372.00 | 0.41 | 0.12 | 0.16 | 0.00 | - | 21 | 23 | 15.87% |
| DIA240607P00372500 | 2024-05-17 3:45PM EDT | 372.50 | 0.16 | 0.13 | 0.17 | -0.89 | -84.76% | 1 | 3 | 15.77% |
| DIA240607P00373000 | 2024-05-16 10:46AM EDT | 373.00 | 0.18 | 0.13 | 0.17 | 0.00 | - | 2 | 9 | 15.53% |
| DIA240607P00374000 | 2024-05-15 10:09AM EDT | 374.00 | 0.30 | 0.14 | 0.18 | 0.00 | - | 1 | 39 | 15.19% |
| DIA240607P00375000 | 2024-05-17 3:29PM EDT | 375.00 | 0.18 | 0.15 | 0.19 | -0.06 | -25.00% | 6 | 65 | 14.82% |
| DIA240607P00376000 | 2024-05-17 3:52PM EDT | 376.00 | 0.19 | 0.16 | 0.20 | -0.03 | -13.64% | 2 | 35 | 14.43% |
| DIA240607P00377000 | 2024-05-17 2:55PM EDT | 377.00 | 0.21 | 0.17 | 0.21 | -0.06 | -22.22% | 75 | 87 | 14.06% |
| DIA240607P00377500 | 2024-05-17 2:27PM EDT | 377.50 | 0.23 | 0.18 | 0.22 | -0.07 | -23.33% | 3 | 36 | 13.92% |
| DIA240607P00378000 | 2024-05-14 11:21AM EDT | 378.00 | 0.61 | 0.19 | 0.23 | 0.00 | - | 1 | 8 | 13.77% |
| DIA240607P00379000 | 2024-05-17 3:59PM EDT | 379.00 | 0.23 | 0.20 | 0.24 | -0.12 | -34.29% | 21 | 238 | 13.36% |
| DIA240607P00380000 | 2024-05-17 2:54PM EDT | 380.00 | 0.26 | 0.22 | 0.26 | -0.02 | -7.14% | 17 | 405 | 13.04% |
| DIA240607P00381000 | 2024-05-15 11:24AM EDT | 381.00 | 0.43 | 0.23 | 0.28 | 0.00 | - | 2 | 32 | 12.70% |
| DIA240607P00382000 | 2024-05-17 11:42AM EDT | 382.00 | 0.34 | 0.25 | 0.30 | +0.01 | +3.03% | 3 | 27 | 12.33% |
| DIA240607P00382500 | 2024-05-07 2:32PM EDT | 382.50 | 2.33 | 0.27 | 0.31 | 0.00 | - | 2 | 37 | 12.13% |
| DIA240607P00383000 | 2024-05-15 10:10AM EDT | 383.00 | 0.62 | 0.28 | 0.32 | 0.00 | - | 5 | 76 | 11.94% |
| DIA240607P00384000 | 2024-05-17 3:47PM EDT | 384.00 | 0.34 | 0.30 | 0.35 | -0.06 | -15.00% | 17 | 135 | 11.62% |
| DIA240607P00385000 | 2024-05-17 3:56PM EDT | 385.00 | 0.37 | 0.34 | 0.38 | -0.12 | -24.49% | 82 | 173 | 11.27% |
| DIA240607P00386000 | 2024-05-17 1:40PM EDT | 386.00 | 0.43 | 0.37 | 0.42 | -0.05 | -10.42% | 4 | 100 | 10.95% |
| DIA240607P00387000 | 2024-05-16 12:35PM EDT | 387.00 | 0.55 | 0.42 | 0.46 | 0.00 | - | 1 | 96 | 10.60% |
| DIA240607P00387500 | 2024-05-17 1:40PM EDT | 387.50 | 0.50 | 0.44 | 0.49 | -0.08 | -13.79% | 1 | 19 | 10.46% |
| DIA240607P00388000 | 2024-05-17 2:22PM EDT | 388.00 | 0.59 | 0.47 | 0.52 | -0.03 | -4.84% | 10 | 67 | 10.33% |
| DIA240607P00389000 | 2024-05-16 12:58PM EDT | 389.00 | 0.65 | 0.53 | 0.58 | -0.02 | -2.99% | 1 | 95 | 10.01% |
| DIA240607P00390000 | 2024-05-17 3:52PM EDT | 390.00 | 0.63 | 0.60 | 0.65 | -0.15 | -19.23% | 26 | 62 | 9.69% |
| DIA240607P00391000 | 2024-05-17 1:24PM EDT | 391.00 | 0.82 | 0.69 | 0.74 | -0.21 | -20.39% | 5 | 201 | 9.41% |
| DIA240607P00392000 | 2024-05-17 10:48AM EDT | 392.00 | 1.01 | 0.79 | 0.85 | -0.13 | -11.40% | 2 | 39 | 9.16% |
| DIA240607P00392500 | 2024-05-17 3:45PM EDT | 392.50 | 0.90 | 0.85 | 0.91 | -0.16 | -15.09% | 1 | 20 | 9.02% |
| DIA240607P00393000 | 2024-05-17 2:58PM EDT | 393.00 | 1.01 | 0.92 | 0.98 | -0.26 | -20.47% | 6 | 56 | 8.90% |
| DIA240607P00394000 | 2024-05-17 3:48PM EDT | 394.00 | 1.18 | 1.07 | 1.14 | -0.30 | -20.27% | 11 | 32 | 8.67% |
| DIA240607P00395000 | 2024-05-16 3:19PM EDT | 395.00 | 1.32 | 1.26 | 1.33 | -0.21 | -13.73% | 1 | 114 | 8.46% |
| DIA240607P00396000 | 2024-05-17 3:47PM EDT | 396.00 | 1.56 | 1.48 | 1.56 | -0.21 | -11.86% | 9 | 1,059 | 8.27% |
| DIA240607P00397000 | 2024-05-17 3:47PM EDT | 397.00 | 1.84 | 1.74 | 1.82 | -0.22 | -10.68% | 3 | 123 | 8.06% |
| DIA240607P00397500 | 2024-05-16 9:53AM EDT | 397.50 | 2.34 | 2.31 | 2.36 | -0.23 | -8.95% | 2 | 9 | 9.04% |
| DIA240607P00398000 | 2024-05-17 3:35PM EDT | 398.00 | 2.16 | 2.05 | 2.14 | -0.24 | -10.00% | 114 | 37 | 7.90% |
| DIA240607P00399000 | 2024-05-17 4:02PM EDT | 399.00 | 2.51 | 2.40 | 2.50 | -0.24 | -8.73% | 49 | 23 | 7.72% |
| DIA240607P00400000 | 2024-05-17 10:23AM EDT | 400.00 | 3.34 | 3.30 | 3.40 | +0.17 | +5.36% | 46 | 109 | 8.82% |
| DIA240607P00410000 | 2024-05-16 12:24PM EDT | 410.00 | 10.70 | 9.40 | 13.60 | -4.30 | -28.67% | 1 | 2 | 19.45% |
© 2024 Yahoo. All rights reserved.