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:
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 191.00 | 0.00 | - | 1 | 1 | 150.00 | 0.01 | 0.00 | - | 2 | 37 |
| - | - | - | - | - | 155.00 | 0.67 | 0.00 | - | - | 0 |
| 190.30 | 0.00 | - | - | 1 | 160.00 | 0.62 | 0.00 | - | - | 20 |
| - | - | - | - | - | 165.00 | 0.01 | 0.00 | - | 1 | 37 |
| - | - | - | - | - | 170.00 | 0.01 | 0.00 | - | 2 | 14 |
| 188.78 | 0.00 | - | 1 | 0 | 175.00 | 0.60 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 180.00 | 0.01 | 0.00 | - | 100 | 741 |
| 194.81 | 0.00 | - | 3 | 3 | 190.00 | 0.01 | 0.00 | - | 1 | 2,159 |
| 189.88 | 0.00 | - | 3 | 12 | 195.00 | 2.03 | 0.00 | - | - | 10 |
| 149.91 | 0.00 | - | 6 | 5 | 200.00 | 0.01 | 0.00 | - | 1 | 59 |
| 184.50 | 0.00 | - | 10 | 29 | 205.00 | 0.99 | 0.00 | - | 2 | 2 |
| 139.13 | 0.00 | - | 2 | 3 | 210.00 | 0.03 | 0.00 | - | 1 | 106 |
| 137.21 | 0.00 | - | 2 | 0 | 215.00 | 0.38 | 0.00 | - | 2 | 12 |
| 160.00 | 0.00 | - | 1 | 9 | 220.00 | 0.15 | 0.00 | - | 8 | 40 |
| 153.27 | 0.00 | - | 110 | 110 | 225.00 | 0.48 | 0.00 | - | 2 | 42 |
| 104.03 | 0.00 | - | 1 | 0 | 230.00 | 0.02 | 0.00 | - | 2 | 225 |
| 119.80 | 0.00 | - | 2 | 1 | 235.00 | 0.60 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 240.00 | 0.01 | 0.00 | - | 65 | 689 |
| 107.44 | 0.00 | - | 10 | 7 | 245.00 | 1.37 | 0.00 | - | 21 | 258 |
| 133.05 | -3.40 | -2.49% | 2 | 27 | 250.00 | 0.01 | 0.00 | - | 1 | 583 |
| 97.64 | 0.00 | - | 4 | 2 | 255.00 | 0.19 | 0.00 | - | 15 | 20 |
| 140.19 | 0.00 | - | 1 | 2 | 260.00 | 0.01 | 0.00 | - | 1 | 1,071 |
| 135.27 | 0.00 | - | 1 | 1 | 265.00 | 0.67 | 0.00 | - | 8 | 22 |
| 118.03 | 0.00 | - | 2 | 12 | 270.00 | 0.03 | 0.00 | - | 30 | 2,690 |
| 107.10 | 0.00 | - | 1 | 27 | 275.00 | 0.02 | 0.00 | - | 83 | 101 |
| 89.00 | 0.00 | - | 5 | 23 | 280.00 | 0.01 | 0.00 | - | 1 | 826 |
| 100.81 | 0.00 | - | 1 | 21 | 285.00 | 0.01 | 0.00 | - | 6 | 513 |
| 95.68 | 0.00 | - | 1 | 20 | 290.00 | 0.02 | -0.03 | -60.00% | 1 | 266 |
| 53.28 | 0.00 | - | 34 | 22 | 295.00 | 0.02 | 0.00 | - | 5 | 2,564 |
| 82.10 | 0.00 | - | 5 | 120 | 300.00 | 0.03 | +0.01 | +50.00% | 40 | 1,030 |
| 85.00 | 0.00 | - | 3 | 9 | 305.00 | 0.04 | 0.00 | - | 1 | 758 |
| 73.43 | +1.09 | +1.51% | 1 | 64 | 310.00 | 0.04 | 0.00 | - | 5 | 151 |
| 67.45 | 0.00 | - | 1 | 61 | 315.00 | 0.06 | 0.00 | - | 20 | 749 |
| 62.25 | 0.00 | - | 1 | 3,526 | 320.00 | 0.05 | -0.02 | -28.57% | 2 | 1,011 |
| 60.14 | +3.19 | +5.60% | 1 | 785 | 325.00 | 0.09 | +0.01 | +12.50% | 6 | 5,885 |
| 62.65 | 0.00 | - | 1 | 820 | 330.00 | 0.11 | 0.00 | - | 3 | 2,100 |
| 49.19 | 0.00 | - | 1 | 3 | 331.00 | 0.74 | 0.00 | - | 1 | 0 |
| 48.20 | 0.00 | - | 1 | 5 | 332.00 | 0.39 | 0.00 | - | 2 | 7 |
| 61.07 | 0.00 | - | 1 | 2 | 333.00 | 0.81 | 0.00 | - | 1 | 2 |
| 65.05 | 0.00 | - | 3 | 4 | 334.00 | 0.08 | 0.00 | - | 1 | 41 |
| 65.89 | 0.00 | - | 6 | 457 | 335.00 | 0.11 | -0.05 | -31.25% | 1 | 1,314 |
| 41.95 | 0.00 | - | 4 | 4 | 336.00 | 0.09 | 0.00 | - | 10 | 25 |
| - | - | - | - | - | 337.00 | 0.12 | +0.03 | +33.33% | 2 | 46 |
| 19.31 | 0.00 | - | 2 | 1 | 338.00 | 0.07 | 0.00 | - | 1 | 337 |
| 41.83 | 0.00 | - | 1 | 2 | 339.00 | 0.14 | 0.00 | - | 10 | 282 |
| 42.75 | 0.00 | - | 20 | 1,429 | 340.00 | 0.13 | -0.09 | -40.91% | 1 | 5,976 |
| 41.50 | 0.00 | - | - | 4 | 341.00 | 0.14 | +0.03 | +27.27% | 4 | 17 |
| 51.50 | 0.00 | - | 1 | 1 | 342.00 | 0.14 | -0.06 | -30.00% | 2 | 109 |
| 51.49 | 0.00 | - | 2 | 17 | 343.00 | 0.71 | 0.00 | - | 100 | 200 |
| 32.00 | 0.00 | - | 30 | 31 | 344.00 | 0.16 | -0.06 | -27.27% | 2 | 280 |
| 45.60 | 0.00 | - | 4 | 699 | 345.00 | 0.14 | -0.09 | -39.13% | 1 | 4,954 |
| 45.42 | 0.00 | - | 250 | 282 | 346.00 | 0.11 | 0.00 | - | 1 | 43 |
| 53.50 | 0.00 | - | 1 | 16 | 347.00 | 0.21 | 0.00 | - | 1 | 320 |
| 51.75 | 0.00 | - | 34 | 37 | 348.00 | 0.24 | -0.01 | -4.00% | 11 | 15 |
| 38.80 | 0.00 | - | 2 | 8 | 349.00 | 0.23 | -0.02 | -8.00% | 8 | 141 |
| 32.25 | 0.00 | - | 11 | 3,028 | 350.00 | 0.19 | -0.11 | -36.67% | 74 | 6,216 |
| 43.55 | 0.00 | - | 1 | 6 | 351.00 | 0.28 | 0.00 | - | 3 | 91 |
| 30.62 | +0.32 | +1.06% | 10 | 42 | 352.00 | 0.25 | +0.01 | +4.17% | 179 | 194 |
| 41.45 | 0.00 | - | 4 | 5 | 353.00 | 0.29 | -0.05 | -14.71% | 43 | 206 |
| 48.29 | 0.00 | - | 6 | 5 | 354.00 | 0.67 | 0.00 | - | 3 | 12 |
| 29.85 | +2.00 | +7.18% | 1 | 483 | 355.00 | 0.26 | -0.15 | -36.59% | 38 | 1,085 |
| 26.75 | -0.35 | -1.29% | 10 | 41 | 356.00 | 0.37 | +0.15 | +68.18% | 152 | 166 |
| 25.77 | -4.01 | -13.47% | 10 | 11 | 357.00 | 0.40 | +0.08 | +25.00% | 300 | 250 |
| 25.62 | -5.81 | -18.49% | 12 | 1,255 | 360.00 | 0.30 | -0.26 | -46.43% | 318 | 1,739 |
| 22.38 | -0.38 | -1.67% | 10 | 38 | 361.00 | 0.51 | -0.11 | -17.74% | 6 | 237 |
| 21.35 | -9.00 | -29.65% | 10 | 24 | 362.00 | 0.49 | -0.11 | -18.33% | 187 | 420 |
| 20.47 | +1.02 | +5.24% | 1 | 57 | 363.00 | 0.40 | -0.17 | -29.82% | 128 | 369 |
| 20.23 | 0.00 | - | 2 | 11 | 364.00 | 0.34 | -0.42 | -55.26% | 39 | 443 |
| 21.72 | +3.07 | +16.46% | 32 | 538 | 365.00 | 0.38 | -0.55 | -59.14% | 57 | 1,684 |
| 23.88 | 0.00 | - | 1 | 13 | 366.00 | 0.81 | 0.00 | - | 2 | 317 |
| 27.40 | 0.00 | - | 4 | 9 | 367.00 | 0.64 | -0.26 | -28.89% | 3 | 564 |
| 22.83 | 0.00 | - | 1 | 50 | 368.00 | 0.72 | -0.32 | -30.77% | 99 | 504 |
| 21.62 | 0.00 | - | 2 | 7 | 369.00 | 0.79 | -0.29 | -26.85% | 1,563 | 325 |
| 15.80 | +1.85 | +13.26% | 412 | 1,486 | 370.00 | 0.48 | -0.94 | -66.20% | 102 | 1,705 |
| 30.64 | 0.00 | - | 7 | 536 | 371.00 | 1.03 | -0.24 | -18.90% | 89 | 2,215 |
| 16.67 | -5.06 | -23.29% | 1 | 62 | 372.00 | 1.00 | -0.54 | -35.06% | 57 | 680 |
| 13.75 | +4.43 | +47.53% | 50 | 1,220 | 375.00 | 0.78 | -1.23 | -61.19% | 158 | 1,040 |
| 10.60 | +4.00 | +60.61% | 28 | 8 | 379.00 | 1.24 | -2.16 | -63.53% | 174 | 169 |
| 9.40 | +3.65 | +63.48% | 156 | 732 | 380.00 | 1.40 | -2.05 | -59.42% | 141 | 3,188 |
| 8.70 | +3.60 | +70.59% | 140 | 101 | 381.00 | 1.59 | -2.66 | -62.59% | 236 | 614 |
| 7.77 | +3.12 | +67.10% | 577 | 376 | 382.00 | 1.93 | -2.39 | -55.32% | 392 | 286 |
| 7.05 | +3.15 | +80.77% | 105 | 338 | 383.00 | 2.05 | -2.77 | -57.47% | 203 | 60 |
| 6.40 | +2.95 | +85.51% | 549 | 39 | 384.00 | 2.34 | -3.36 | -58.95% | 181 | 114 |
| 5.70 | +2.73 | +91.92% | 1,120 | 2,433 | 385.00 | 2.80 | -2.91 | -50.96% | 237 | 3,661 |
| 5.05 | +2.51 | +98.82% | 169 | 239 | 386.00 | 2.95 | -3.15 | -51.64% | 5 | 68 |
| 4.25 | +2.09 | +96.76% | 163 | 284 | 387.00 | 4.30 | -2.20 | -33.85% | 539 | 72 |
| 3.75 | +2.01 | +115.52% | 122 | 329 | 388.00 | 3.90 | -4.07 | -51.07% | 78 | 137 |
| 2.34 | +0.80 | +51.95% | 349 | 245 | 389.00 | 6.27 | -1.35 | -17.72% | 14 | 337 |
| 2.85 | +1.60 | +128.00% | 819 | 2,576 | 390.00 | 4.74 | -4.40 | -48.14% | 172 | 2,990 |
| 2.24 | +1.24 | +124.00% | 501 | 1,169 | 391.00 | 10.12 | +2.82 | +38.63% | 4 | 275 |
| 1.90 | +1.07 | +128.92% | 1,057 | 2,246 | 392.00 | 8.60 | -1.74 | -16.83% | 3 | 747 |
| 1.55 | +0.91 | +142.19% | 711 | 829 | 393.00 | 11.93 | 0.00 | - | 24 | 165 |
| 0.69 | +0.19 | +38.00% | 56 | 212 | 394.00 | 11.05 | 0.00 | - | 1 | 50 |
| 1.14 | +0.73 | +178.05% | 3,280 | 4,537 | 395.00 | 11.00 | -2.57 | -18.94% | 6 | 711 |
| 0.85 | +0.52 | +157.58% | 39 | 969 | 396.00 | 14.01 | 0.00 | - | 160 | 13 |
| 0.57 | +0.27 | +90.00% | 85 | 288 | 397.00 | 15.20 | 0.00 | - | 44 | 3 |
| 0.34 | +0.13 | +61.90% | 16 | 227 | 398.00 | 16.20 | 0.00 | - | 40 | 3 |
| 0.18 | +0.01 | +5.88% | 3 | 3,590 | 399.00 | 17.35 | 0.00 | - | 1 | 0 |
| 0.27 | +0.11 | +68.75% | 1,118 | 6,934 | 400.00 | 17.75 | -0.28 | -1.55% | 1,520 | 2,003 |
| 0.10 | -0.02 | -16.67% | 14 | 480 | 401.00 | 11.90 | 0.00 | - | 18 | 0 |
| 0.08 | -0.02 | -20.00% | 8 | 125 | 402.00 | 8.30 | 0.00 | - | - | 0 |
| 0.06 | -0.03 | -33.33% | 3 | 335 | 403.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 20 | 74 | 404.00 | 11.47 | 0.00 | - | - | 0 |
| 0.09 | +0.02 | +28.57% | 71 | 6,474 | 405.00 | 18.80 | -4.39 | -18.93% | 21 | 14 |
| 0.05 | 0.00 | - | 149 | 185 | 406.00 | 8.50 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 11 | 198 | 407.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 6 | 89 | 408.00 | 14.26 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 108 | 409.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 46 | 3,266 | 410.00 | 28.20 | 0.00 | - | 4 | 0 |
| 0.32 | 0.00 | - | 2 | 3 | 411.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 50 | 412.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1 | 413.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 9 | 414.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 597 | 415.00 | 36.84 | 0.00 | - | 3 | 0 |
| 0.01 | -0.01 | -50.00% | 3 | 4 | 416.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 7 | 7 | 417.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 15 | 418.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 56 | 419.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 597 | 420.00 | 33.80 | -4.40 | -11.52% | 10 | 6 |
| 0.01 | 0.00 | - | 6 | 575 | 425.00 | 38.80 | -4.40 | -10.19% | 8 | 5 |
| 0.01 | 0.00 | - | 2 | 196 | 430.00 | 110.00 | 0.00 | - | 9 | 0 |
| 0.25 | 0.00 | - | 3 | 63 | 435.00 | 116.39 | 0.00 | - | 2 | 0 |
| 0.16 | 0.00 | - | 2 | 5 | 440.00 | 112.70 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 57 | 445.00 | 46.69 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 190 | 450.00 | 112.81 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 4 | 455.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 0 | 460.00 | 121.16 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 14 | 26 | 465.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 1 | 28 | 470.00 | 166.60 | 0.00 | - | - | 0 |
| - | - | - | - | - | 480.00 | 179.15 | 0.00 | - | - | 0 |
| 0.62 | 0.00 | - | - | 1 | 485.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | - | 0 | 490.00 | 106.15 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1 | 495.00 | - | - | - | - | - |
| - | - | - | - | - | 500.00 | 120.58 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 510.00 | 120.56 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 52 | 520.00 | 140.19 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 530.00 | 181.40 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.