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 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240712C00280000 | 2024-06-03 1:22PM EDT | 280.00 | 104.60 | 107.00 | 111.30 | 0.00 | - | 3 | 3 | 85.99% |
| DIA240712C00310000 | 2024-06-14 10:45AM EDT | 310.00 | 74.99 | 79.40 | 79.70 | 0.00 | - | 1 | 2 | 48.27% |
| DIA240712C00315000 | 2024-06-18 9:30AM EDT | 315.00 | 74.25 | 74.45 | 74.75 | +1.30 | +1.78% | 9 | 1 | 46.09% |
| DIA240712C00330000 | 2024-06-13 11:01AM EDT | 330.00 | 55.88 | 59.55 | 59.85 | 0.00 | - | 1 | 1 | 38.64% |
| DIA240712C00350000 | 2024-05-30 3:11PM EDT | 350.00 | 39.65 | 39.70 | 40.00 | +5.62 | +16.51% | 1 | 8 | 28.30% |
| DIA240712C00370000 | 2024-06-07 10:49AM EDT | 370.00 | 23.39 | 20.15 | 20.40 | 0.00 | - | 1 | 2 | 18.18% |
| DIA240712C00371000 | 2024-06-04 10:53AM EDT | 371.00 | 18.40 | 19.15 | 19.45 | 0.00 | - | 1 | 1 | 17.74% |
| DIA240712C00373000 | 2024-05-30 3:11PM EDT | 373.00 | 13.05 | 17.30 | 17.55 | 0.00 | - | 8 | 8 | 16.79% |
| DIA240712C00374000 | 2024-06-03 12:58PM EDT | 374.00 | 13.37 | 16.35 | 16.60 | 0.00 | - | 1 | 1 | 16.29% |
| DIA240712C00375000 | 2024-06-18 11:05AM EDT | 375.00 | 14.70 | 15.40 | 15.70 | +1.74 | +13.43% | 2 | 2 | 15.96% |
| DIA240712C00379000 | 2024-06-12 9:31AM EDT | 379.00 | 14.80 | 11.85 | 12.10 | 0.00 | - | 1 | 14 | 14.34% |
| DIA240712C00380000 | 2024-05-31 3:12PM EDT | 380.00 | 9.43 | 11.00 | 11.20 | 0.00 | - | 1 | 6 | 13.86% |
| DIA240712C00381000 | 2024-06-14 11:01AM EDT | 381.00 | 7.50 | 10.15 | 10.35 | 0.00 | - | 2 | 56 | 13.50% |
| DIA240712C00382000 | 2024-06-18 10:21AM EDT | 382.00 | 9.23 | 9.35 | 9.55 | +2.53 | +37.76% | 1 | 65 | 13.23% |
| DIA240712C00382500 | 2024-05-31 12:00PM EDT | 382.50 | 6.40 | 8.95 | 9.15 | 0.00 | - | 11 | 11 | 13.08% |
| DIA240712C00383000 | 2024-06-18 9:57AM EDT | 383.00 | 8.80 | 8.55 | 8.75 | +1.90 | +27.54% | 4 | 51 | 12.92% |
| DIA240712C00384000 | 2024-06-18 11:00AM EDT | 384.00 | 7.18 | 7.80 | 8.00 | -0.27 | -3.62% | 1 | 23 | 12.68% |
| DIA240712C00385000 | 2024-06-18 11:05AM EDT | 385.00 | 6.59 | 7.05 | 7.25 | -0.38 | -5.45% | 1 | 23 | 12.38% |
| DIA240712C00386000 | 2024-06-17 3:49PM EDT | 386.00 | 6.33 | 6.35 | 6.55 | 0.00 | - | 9 | 42 | 12.15% |
| DIA240712C00387000 | 2024-06-18 1:20PM EDT | 387.00 | 5.45 | 5.70 | 5.85 | -0.15 | -2.68% | 1 | 36 | 11.84% |
| DIA240712C00387500 | 2024-06-18 1:20PM EDT | 387.50 | 5.15 | 5.35 | 5.55 | +2.06 | +66.67% | 2 | 50 | 11.79% |
| DIA240712C00388000 | 2024-06-18 11:00AM EDT | 388.00 | 4.95 | 5.05 | 5.20 | -0.20 | -3.88% | 5 | 63 | 11.59% |
| DIA240712C00389000 | 2024-06-18 10:36AM EDT | 389.00 | 4.40 | 4.45 | 4.60 | -0.10 | -2.22% | 5 | 54 | 11.38% |
| DIA240712C00390000 | 2024-06-18 11:51AM EDT | 390.00 | 3.90 | 3.95 | 4.05 | -0.05 | -1.27% | 16 | 118 | 11.21% |
| DIA240712C00391000 | 2024-06-18 3:56PM EDT | 391.00 | 3.55 | 3.45 | 3.55 | +0.03 | +0.85% | 16 | 204 | 11.07% |
| DIA240712C00392000 | 2024-06-18 3:07PM EDT | 392.00 | 2.74 | 2.98 | 3.10 | -0.23 | -7.74% | 5 | 40 | 10.97% |
| DIA240712C00392500 | 2024-06-17 3:49PM EDT | 392.50 | 2.74 | 2.77 | 2.85 | 0.00 | - | 28 | 78 | 10.81% |
| DIA240712C00393000 | 2024-06-14 3:43PM EDT | 393.00 | 1.82 | 2.57 | 2.64 | 0.00 | - | 4 | 72 | 10.74% |
| DIA240712C00394000 | 2024-06-17 10:39AM EDT | 394.00 | 1.52 | 2.19 | 2.26 | 0.00 | - | 20 | 53 | 10.62% |
| DIA240712C00395000 | 2024-06-17 2:02PM EDT | 395.00 | 1.78 | 1.86 | 1.92 | -0.06 | -3.26% | 2 | 28 | 10.52% |
| DIA240712C00396000 | 2024-06-18 10:36AM EDT | 396.00 | 1.49 | 1.56 | 1.62 | +0.38 | +34.23% | 3 | 154 | 10.42% |
| DIA240712C00397000 | 2024-06-17 1:26PM EDT | 397.00 | 1.15 | 1.30 | 1.36 | 0.00 | - | 1 | 2 | 10.35% |
| DIA240712C00397500 | 2024-06-18 2:25PM EDT | 397.50 | 1.10 | 1.19 | 1.24 | +0.08 | +7.84% | 1 | 14 | 10.30% |
| DIA240712C00398000 | 2024-06-18 10:51AM EDT | 398.00 | 1.00 | 1.08 | 1.13 | +0.10 | +11.11% | 10 | 6 | 10.27% |
| DIA240712C00399000 | 2024-06-18 9:49AM EDT | 399.00 | 1.00 | 0.89 | 0.94 | +0.43 | +75.44% | 1 | 20 | 10.23% |
| DIA240712C00400000 | 2024-06-18 9:52AM EDT | 400.00 | 0.84 | 0.73 | 0.78 | +0.14 | +20.00% | 2 | 91 | 10.21% |
| DIA240712C00401000 | 2024-06-17 3:53PM EDT | 401.00 | 0.62 | 0.60 | 0.64 | 0.00 | - | 13 | 54 | 10.18% |
| DIA240712C00402000 | 2024-06-18 3:02PM EDT | 402.00 | 0.48 | 0.49 | 0.53 | -0.06 | -11.11% | 6 | 67 | 10.19% |
| DIA240712C00405000 | 2024-06-17 12:56PM EDT | 405.00 | 0.24 | 0.27 | 0.30 | 0.00 | - | 15 | 65 | 10.30% |
| DIA240712C00410000 | 2024-06-14 3:40PM EDT | 410.00 | 0.10 | 0.11 | 0.14 | 0.00 | - | 26 | 69 | 10.99% |
| DIA240712C00415000 | 2024-06-17 10:14AM EDT | 415.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 1 | 33 | 11.96% |
| DIA240712C00420000 | 2024-06-17 10:27AM EDT | 420.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 3 | 12.99% |
| DIA240712C00455000 | 2024-06-05 1:14PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 20.70% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240712P00290000 | 2024-06-07 3:59PM EDT | 290.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 39.84% |
| DIA240712P00300000 | 2024-06-13 3:44PM EDT | 300.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 11 | 11 | 37.11% |
| DIA240712P00315000 | 2024-06-03 11:05AM EDT | 315.00 | 0.11 | 0.02 | 0.05 | 0.00 | - | 3 | 3 | 32.32% |
| DIA240712P00325000 | 2024-06-05 10:37AM EDT | 325.00 | 0.15 | 0.04 | 0.07 | 0.00 | - | 5 | 10 | 29.10% |
| DIA240712P00335000 | 2024-06-18 2:28PM EDT | 335.00 | 0.09 | 0.07 | 0.10 | -0.06 | -40.00% | 1 | 5 | 25.88% |
| DIA240712P00340000 | 2024-06-07 2:57PM EDT | 340.00 | 0.18 | 0.09 | 0.12 | 0.00 | - | 1 | 1 | 24.27% |
| DIA240712P00345000 | 2024-06-05 11:02AM EDT | 345.00 | 0.34 | 0.11 | 0.14 | 0.00 | - | 20 | 20 | 22.46% |
| DIA240712P00350000 | 2024-06-18 10:58AM EDT | 350.00 | 0.19 | 0.14 | 0.18 | -0.03 | -13.64% | 1 | 13 | 20.95% |
| DIA240712P00355000 | 2024-06-17 3:06PM EDT | 355.00 | 0.27 | 0.18 | 0.22 | 0.00 | - | 4 | 9 | 19.19% |
| DIA240712P00360000 | 2024-06-18 2:25PM EDT | 360.00 | 0.25 | 0.24 | 0.27 | -0.05 | -16.67% | 4 | 41 | 17.36% |
| DIA240712P00365000 | 2024-06-17 11:48AM EDT | 365.00 | 0.50 | 0.33 | 0.37 | 0.00 | - | 35 | 282 | 15.80% |
| DIA240712P00370000 | 2024-06-18 1:40PM EDT | 370.00 | 0.54 | 0.48 | 0.52 | -0.08 | -12.90% | 6 | 33 | 14.17% |
| DIA240712P00371000 | 2024-06-18 4:02PM EDT | 371.00 | 0.56 | 0.52 | 0.56 | -0.38 | -40.43% | 11 | 23 | 13.86% |
| DIA240712P00372000 | 2024-06-18 12:15PM EDT | 372.00 | 0.64 | 0.57 | 0.61 | -0.37 | -36.63% | 13 | 33 | 13.58% |
| DIA240712P00372500 | 2024-06-17 11:22AM EDT | 372.50 | 0.93 | 0.59 | 0.63 | 0.00 | - | 2 | 24 | 13.39% |
| DIA240712P00373000 | 2024-06-17 11:22AM EDT | 373.00 | 0.97 | 0.62 | 0.66 | 0.00 | - | 1 | 24 | 13.26% |
| DIA240712P00374000 | 2024-06-18 11:12AM EDT | 374.00 | 0.85 | 0.68 | 0.72 | -0.39 | -31.45% | 1 | 37 | 12.96% |
| DIA240712P00375000 | 2024-06-18 3:29PM EDT | 375.00 | 0.84 | 0.75 | 0.80 | -0.12 | -12.50% | 3 | 88 | 12.73% |
| DIA240712P00376000 | 2024-06-17 2:44PM EDT | 376.00 | 0.98 | 0.83 | 0.88 | 0.00 | - | 96 | 142 | 12.46% |
| DIA240712P00377000 | 2024-06-17 3:04PM EDT | 377.00 | 1.11 | 0.92 | 0.97 | 0.00 | - | 2 | 87 | 12.18% |
| DIA240712P00377500 | 2024-06-18 3:48PM EDT | 377.50 | 1.05 | 0.98 | 1.03 | -0.29 | -21.64% | 1 | 17 | 12.10% |
| DIA240712P00378000 | 2024-06-13 2:41PM EDT | 378.00 | 1.44 | 1.03 | 1.08 | 0.00 | - | 3 | 11 | 11.95% |
| DIA240712P00379000 | 2024-06-18 2:22PM EDT | 379.00 | 1.29 | 1.15 | 1.21 | -0.04 | -3.01% | 1 | 108 | 11.74% |
| DIA240712P00380000 | 2024-06-18 11:00AM EDT | 380.00 | 1.61 | 1.29 | 1.35 | +0.08 | +5.23% | 2 | 70 | 11.51% |
| DIA240712P00381000 | 2024-06-18 10:01AM EDT | 381.00 | 1.56 | 1.44 | 1.51 | -0.82 | -34.45% | 5 | 53 | 11.28% |
| DIA240712P00382000 | 2024-06-18 11:42AM EDT | 382.00 | 1.87 | 1.63 | 1.69 | +0.07 | +3.89% | 33 | 265 | 11.06% |
| DIA240712P00382500 | 2024-06-14 10:00AM EDT | 382.50 | 3.20 | 1.72 | 1.79 | 0.00 | - | 8 | 185 | 10.96% |
| DIA240712P00383000 | 2024-06-17 10:00AM EDT | 383.00 | 3.24 | 1.83 | 1.90 | 0.00 | - | 10 | 89 | 10.87% |
| DIA240712P00384000 | 2024-06-18 11:00AM EDT | 384.00 | 2.55 | 2.07 | 2.15 | +0.15 | +6.25% | 1 | 70 | 10.71% |
| DIA240712P00385000 | 2024-06-18 3:29PM EDT | 385.00 | 2.54 | 2.34 | 2.42 | -0.11 | -4.15% | 3 | 53 | 10.53% |
| DIA240712P00386000 | 2024-06-18 1:57PM EDT | 386.00 | 2.83 | 2.64 | 2.73 | -0.22 | -7.21% | 12 | 66 | 10.37% |
| DIA240712P00387000 | 2024-06-18 12:24PM EDT | 387.00 | 3.30 | 2.99 | 3.10 | -0.10 | -2.94% | 3 | 74 | 10.29% |
| DIA240712P00387500 | 2024-06-18 10:23AM EDT | 387.50 | 3.51 | 3.15 | 3.30 | -0.64 | -15.42% | 1 | 47 | 10.24% |
| DIA240712P00388000 | 2024-06-18 3:23PM EDT | 388.00 | 3.80 | 3.35 | 3.50 | +0.09 | +2.43% | 6 | 28 | 10.18% |
| DIA240712P00389000 | 2024-06-18 1:00PM EDT | 389.00 | 4.30 | 3.80 | 3.90 | +0.16 | +3.86% | 4 | 40 | 9.98% |
| DIA240712P00390000 | 2024-06-17 3:57PM EDT | 390.00 | 4.19 | 4.25 | 4.40 | -0.53 | -11.23% | 2 | 321 | 9.93% |
| DIA240712P00391000 | 2024-06-17 3:56PM EDT | 391.00 | 5.25 | 4.75 | 4.95 | 0.00 | - | 6 | 7 | 9.90% |
| DIA240712P00392000 | 2024-06-11 2:32PM EDT | 392.00 | 6.40 | 5.35 | 5.50 | 0.00 | - | 6 | 5 | 9.78% |
| DIA240712P00394000 | 2024-06-12 10:31AM EDT | 394.00 | 6.14 | 6.60 | 6.85 | 0.00 | - | - | 1 | 9.88% |
| DIA240712P00395000 | 2024-06-18 1:01PM EDT | 395.00 | 8.10 | 7.30 | 7.55 | +0.35 | +4.52% | 7 | 9 | 9.85% |
| DIA240712P00396000 | 2024-06-10 10:34AM EDT | 396.00 | 9.00 | 8.05 | 8.30 | 0.00 | - | 3 | 8 | 9.87% |
| DIA240712P00398000 | 2024-06-11 9:50AM EDT | 398.00 | 13.50 | 7.70 | 12.35 | 0.00 | - | - | 2 | 17.52% |
| DIA240712P00400000 | 2024-06-17 2:11PM EDT | 400.00 | 11.75 | 9.15 | 13.00 | 0.00 | - | 3 | 15 | 15.10% |
| DIA240712P00405000 | 2024-06-06 1:43PM EDT | 405.00 | 16.22 | 14.10 | 19.00 | 0.00 | - | - | 10 | 21.96% |
© 2024 Yahoo. All rights reserved.