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:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240705C00350000 | 2024-06-18 9:59AM EDT | 350.00 | 39.20 | 39.25 | 39.50 | +1.66 | +4.42% | 1 | 1 | 28.03% |
| DIA240705C00355000 | 2024-06-04 3:11PM EDT | 355.00 | 33.29 | 34.25 | 34.55 | 0.00 | - | 3 | 0 | 25.56% |
| DIA240705C00365000 | 2024-05-30 10:54AM EDT | 365.00 | 18.59 | 24.40 | 24.65 | 0.00 | - | 1 | 1 | 20.12% |
| DIA240705C00370000 | 2024-06-18 11:50AM EDT | 370.00 | 19.25 | 19.50 | 19.75 | -1.75 | -8.33% | 1 | 4 | 17.53% |
| DIA240705C00375000 | 2024-06-07 1:50PM EDT | 375.00 | 16.64 | 14.65 | 14.95 | 0.00 | - | 4 | 36 | 15.17% |
| DIA240705C00377000 | 2024-06-07 12:17PM EDT | 377.00 | 14.76 | 12.80 | 13.05 | 0.00 | - | 3 | 0 | 14.16% |
| DIA240705C00377500 | 2024-06-07 12:17PM EDT | 377.50 | 14.32 | 12.35 | 12.60 | 0.00 | - | 3 | 0 | 14.01% |
| DIA240705C00378000 | 2024-06-03 11:50AM EDT | 378.00 | 10.20 | 11.90 | 12.15 | 0.00 | - | 1 | 1 | 13.86% |
| DIA240705C00379000 | 2024-06-17 12:32PM EDT | 379.00 | 10.20 | 11.00 | 11.20 | 0.00 | - | 4 | 1 | 13.26% |
| DIA240705C00380000 | 2024-06-17 10:52AM EDT | 380.00 | 8.15 | 10.10 | 10.35 | 0.00 | - | 1 | 99 | 13.07% |
| DIA240705C00381000 | 2024-06-14 10:57AM EDT | 381.00 | 6.45 | 9.20 | 9.45 | 0.00 | - | 3 | 34 | 12.60% |
| DIA240705C00382000 | 2024-06-18 10:21AM EDT | 382.00 | 8.34 | 8.35 | 8.60 | +1.44 | +20.87% | 1 | 74 | 12.26% |
| DIA240705C00383000 | 2024-06-18 10:08AM EDT | 383.00 | 7.45 | 7.55 | 7.75 | -0.20 | -2.61% | 1 | 23 | 11.85% |
| DIA240705C00384000 | 2024-06-18 1:20PM EDT | 384.00 | 6.50 | 6.75 | 6.95 | -0.15 | -2.26% | 1 | 28 | 11.55% |
| DIA240705C00385000 | 2024-06-18 2:27PM EDT | 385.00 | 5.82 | 6.00 | 6.20 | -0.49 | -7.77% | 3 | 153 | 11.32% |
| DIA240705C00386000 | 2024-06-18 2:33PM EDT | 386.00 | 5.17 | 5.30 | 5.50 | -0.46 | -8.17% | 7 | 151 | 11.15% |
| DIA240705C00387000 | 2024-06-18 10:35AM EDT | 387.00 | 4.55 | 4.65 | 4.80 | +0.05 | +1.11% | 9 | 104 | 10.86% |
| DIA240705C00388000 | 2024-06-18 3:59PM EDT | 388.00 | 4.07 | 4.00 | 4.15 | +0.07 | +1.75% | 14 | 213 | 10.61% |
| DIA240705C00389000 | 2024-06-18 12:05PM EDT | 389.00 | 3.50 | 3.45 | 3.60 | +0.20 | +6.06% | 16 | 192 | 10.54% |
| DIA240705C00390000 | 2024-06-18 4:14PM EDT | 390.00 | 3.00 | 2.95 | 3.05 | -0.04 | -1.32% | 216 | 312 | 10.32% |
| DIA240705C00391000 | 2024-06-18 3:00PM EDT | 391.00 | 2.39 | 2.48 | 2.55 | -0.20 | -7.72% | 8 | 280 | 10.12% |
| DIA240705C00392000 | 2024-06-18 3:38PM EDT | 392.00 | 2.06 | 2.06 | 2.13 | -0.20 | -8.85% | 10 | 103 | 10.02% |
| DIA240705C00393000 | 2024-06-18 3:08PM EDT | 393.00 | 1.50 | 1.70 | 1.76 | -0.16 | -9.64% | 47 | 131 | 9.93% |
| DIA240705C00394000 | 2024-06-18 1:50PM EDT | 394.00 | 1.46 | 1.38 | 1.44 | +0.05 | +3.55% | 13 | 41 | 9.85% |
| DIA240705C00395000 | 2024-06-18 3:56PM EDT | 395.00 | 1.12 | 1.11 | 1.16 | -0.06 | -5.08% | 34 | 1,449 | 9.75% |
| DIA240705C00396000 | 2024-06-18 9:48AM EDT | 396.00 | 1.05 | 0.89 | 0.94 | +0.04 | +3.96% | 55 | 170 | 9.74% |
| DIA240705C00397000 | 2024-06-17 2:06PM EDT | 397.00 | 0.73 | 0.70 | 0.75 | 0.00 | - | 10 | 37 | 9.72% |
| DIA240705C00398000 | 2024-06-18 12:28PM EDT | 398.00 | 0.54 | 0.55 | 0.59 | 0.00 | - | 1 | 112 | 9.68% |
| DIA240705C00399000 | 2024-06-18 3:22PM EDT | 399.00 | 0.43 | 0.43 | 0.47 | -0.01 | -2.27% | 30 | 24 | 9.72% |
| DIA240705C00400000 | 2024-06-18 3:37PM EDT | 400.00 | 0.37 | 0.34 | 0.37 | -0.04 | -9.76% | 365 | 1,008 | 9.74% |
| DIA240705C00401000 | 2024-06-17 11:40AM EDT | 401.00 | 0.22 | 0.27 | 0.30 | 0.00 | - | 2 | 25 | 9.85% |
| DIA240705C00402000 | 2024-06-18 11:56AM EDT | 402.00 | 0.23 | 0.21 | 0.24 | 0.00 | - | 1 | 7 | 9.94% |
| DIA240705C00403000 | 2024-06-11 3:52PM EDT | 403.00 | 0.27 | 0.17 | 0.19 | 0.00 | - | 1 | 7 | 10.01% |
| DIA240705C00404000 | 2024-06-10 1:41PM EDT | 404.00 | 0.25 | 0.13 | 0.16 | 0.00 | - | 1 | 2 | 10.21% |
| DIA240705C00405000 | 2024-06-17 2:32PM EDT | 405.00 | 0.13 | 0.11 | 0.13 | -0.02 | -13.33% | 1 | 226 | 10.35% |
| DIA240705C00406000 | 2024-06-14 10:09AM EDT | 406.00 | 0.07 | 0.09 | 0.11 | 0.00 | - | 1 | 1 | 10.55% |
| DIA240705C00407000 | 2024-06-11 10:35AM EDT | 407.00 | 0.12 | 0.07 | 0.10 | 0.00 | - | 1 | 6 | 10.89% |
| DIA240705C00408000 | 2024-06-07 3:13PM EDT | 408.00 | 0.07 | 0.06 | 0.08 | -0.09 | -56.25% | 16 | 4 | 10.96% |
| DIA240705C00410000 | 2024-06-17 11:46AM EDT | 410.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 46 | 43 | 11.43% |
| DIA240705C00411000 | 2024-06-13 9:30AM EDT | 411.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 5 | 11.57% |
| DIA240705C00415000 | 2024-06-18 9:30AM EDT | 415.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 1 | 20 | 12.89% |
| DIA240705C00420000 | 2024-06-12 10:08AM EDT | 420.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 2 | 13.87% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240705P00300000 | 2024-06-07 2:46PM EDT | 300.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 42.19% |
| DIA240705P00305000 | 2024-05-28 9:38AM EDT | 305.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 39.84% |
| DIA240705P00310000 | 2024-06-12 10:34AM EDT | 310.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 15 | 37.50% |
| DIA240705P00315000 | 2024-06-10 9:30AM EDT | 315.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 34.96% |
| DIA240705P00325000 | 2024-05-30 3:50PM EDT | 325.00 | 0.20 | 0.01 | 0.03 | 0.00 | - | 1 | 13 | 31.45% |
| DIA240705P00335000 | 2024-06-06 9:45AM EDT | 335.00 | 0.11 | 0.03 | 0.05 | 0.00 | - | - | 4 | 28.22% |
| DIA240705P00340000 | 2024-06-11 3:47PM EDT | 340.00 | 0.10 | 0.04 | 0.06 | 0.00 | - | 2 | 27 | 26.27% |
| DIA240705P00345000 | 2024-06-07 2:51PM EDT | 345.00 | 0.13 | 0.05 | 0.07 | 0.00 | - | 2 | 5 | 24.22% |
| DIA240705P00350000 | 2024-06-12 10:08AM EDT | 350.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 1 | 49 | 22.46% |
| DIA240705P00355000 | 2024-06-14 12:26PM EDT | 355.00 | 0.19 | 0.09 | 0.12 | 0.00 | - | 1 | 40 | 20.66% |
| DIA240705P00360000 | 2024-06-18 3:35PM EDT | 360.00 | 0.15 | 0.12 | 0.15 | -0.05 | -25.00% | 9 | 79 | 18.60% |
| DIA240705P00365000 | 2024-06-17 10:45AM EDT | 365.00 | 0.35 | 0.17 | 0.20 | 0.00 | - | 10 | 57 | 16.63% |
| DIA240705P00370000 | 2024-06-18 3:47PM EDT | 370.00 | 0.27 | 0.25 | 0.28 | -0.29 | -51.79% | 2 | 168 | 14.62% |
| DIA240705P00371000 | 2024-06-17 2:29PM EDT | 371.00 | 0.40 | 0.28 | 0.31 | 0.00 | - | 1 | 35 | 14.31% |
| DIA240705P00372000 | 2024-06-18 3:47PM EDT | 372.00 | 0.34 | 0.31 | 0.34 | -0.08 | -19.05% | 1 | 56 | 13.97% |
| DIA240705P00372500 | 2024-06-17 1:34PM EDT | 372.50 | 0.50 | 0.32 | 0.36 | 0.00 | - | 2 | 3 | 13.82% |
| DIA240705P00373000 | 2024-06-17 11:56AM EDT | 373.00 | 0.36 | 0.34 | 0.38 | -0.29 | -44.62% | 2 | 29 | 13.67% |
| DIA240705P00374000 | 2024-06-18 1:06PM EDT | 374.00 | 0.48 | 0.38 | 0.42 | -0.42 | -46.67% | 2 | 22 | 13.33% |
| DIA240705P00375000 | 2024-06-18 3:38PM EDT | 375.00 | 0.46 | 0.43 | 0.46 | -0.11 | -19.30% | 12 | 139 | 12.94% |
| DIA240705P00376000 | 2024-06-18 10:18AM EDT | 376.00 | 0.61 | 0.48 | 0.52 | -0.06 | -8.96% | 1 | 10 | 12.66% |
| DIA240705P00377000 | 2024-06-17 11:55AM EDT | 377.00 | 1.03 | 0.55 | 0.59 | 0.00 | - | 3 | 14 | 12.38% |
| DIA240705P00377500 | 2024-06-18 10:19AM EDT | 377.50 | 0.72 | 0.58 | 0.62 | -0.57 | -44.19% | 2 | 6 | 12.18% |
| DIA240705P00378000 | 2024-06-18 3:22PM EDT | 378.00 | 0.74 | 0.62 | 0.66 | -0.64 | -46.38% | 24 | 170 | 12.04% |
| DIA240705P00379000 | 2024-06-18 1:42PM EDT | 379.00 | 0.82 | 0.72 | 0.76 | -0.10 | -10.87% | 8 | 96 | 11.81% |
| DIA240705P00380000 | 2024-06-18 3:38PM EDT | 380.00 | 0.90 | 0.82 | 0.87 | -0.15 | -14.29% | 30 | 199 | 11.54% |
| DIA240705P00381000 | 2024-06-18 12:18PM EDT | 381.00 | 1.13 | 0.95 | 1.00 | -0.89 | -44.06% | 41 | 124 | 11.29% |
| DIA240705P00382000 | 2024-06-18 3:33PM EDT | 382.00 | 1.22 | 1.10 | 1.15 | -0.17 | -12.23% | 11 | 65 | 11.05% |
| DIA240705P00383000 | 2024-06-18 3:35PM EDT | 383.00 | 1.39 | 1.28 | 1.34 | -1.05 | -43.03% | 10 | 41 | 10.86% |
| DIA240705P00384000 | 2024-06-17 3:05PM EDT | 384.00 | 1.51 | 1.49 | 1.56 | -0.31 | -17.03% | 21 | 133 | 10.68% |
| DIA240705P00385000 | 2024-06-18 3:36PM EDT | 385.00 | 1.85 | 1.74 | 1.81 | -0.24 | -11.48% | 58 | 383 | 10.50% |
| DIA240705P00386000 | 2024-06-18 12:52PM EDT | 386.00 | 2.34 | 2.03 | 2.11 | 0.00 | - | 50 | 69 | 10.36% |
| DIA240705P00387000 | 2024-06-18 1:45PM EDT | 387.00 | 2.53 | 2.37 | 2.45 | -0.11 | -4.17% | 3 | 118 | 10.22% |
| DIA240705P00388000 | 2024-06-18 3:42PM EDT | 388.00 | 2.85 | 2.76 | 2.85 | -0.21 | -6.86% | 13 | 94 | 10.13% |
| DIA240705P00389000 | 2024-06-18 3:41PM EDT | 389.00 | 3.35 | 3.20 | 3.30 | -2.55 | -43.22% | 54 | 48 | 10.06% |
| DIA240705P00390000 | 2024-06-18 10:06AM EDT | 390.00 | 3.95 | 3.65 | 3.85 | -0.19 | -4.59% | 2 | 70 | 10.15% |
| DIA240705P00391000 | 2024-06-17 3:56PM EDT | 391.00 | 4.69 | 4.20 | 4.40 | 0.00 | - | 9 | 80 | 10.10% |
| DIA240705P00392000 | 2024-06-17 10:38AM EDT | 392.00 | 7.45 | 4.80 | 5.00 | 0.00 | - | 4 | 12 | 10.05% |
| DIA240705P00393000 | 2024-06-06 10:04AM EDT | 393.00 | 5.72 | 5.50 | 5.70 | 0.00 | - | 6 | 4 | 10.19% |
| DIA240705P00394000 | 2024-06-12 10:31AM EDT | 394.00 | 5.74 | 6.20 | 6.45 | 0.00 | - | 1 | 1 | 10.38% |
| DIA240705P00395000 | 2024-06-06 10:06AM EDT | 395.00 | 6.99 | 4.60 | 9.10 | 0.00 | - | - | 10 | 16.88% |
| DIA240705P00397000 | 2024-06-07 2:09PM EDT | 397.00 | 8.96 | 6.50 | 11.10 | 0.00 | - | 8 | 3 | 18.97% |
| DIA240705P00399000 | 2024-05-30 11:29AM EDT | 399.00 | 17.50 | 8.30 | 12.90 | 0.00 | - | 1 | 0 | 20.27% |
| DIA240705P00400000 | 2024-05-29 9:31AM EDT | 400.00 | 14.90 | 9.50 | 14.00 | 0.00 | - | 1 | 0 | 21.57% |
| DIA240705P00425000 | 2024-05-31 3:42PM EDT | 425.00 | 40.50 | 34.10 | 39.00 | 0.00 | - | 2 | 2 | 41.58% |
| DIA240705P00430000 | 2024-05-31 3:42PM EDT | 430.00 | 45.52 | 39.10 | 44.00 | 0.00 | - | 2 | 0 | 45.04% |
© 2024 Yahoo. All rights reserved.