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 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240719C00340000 | 2024-05-01 10:44AM EDT | 340.00 | 42.36 | 60.00 | 64.70 | 0.00 | - | 3 | 2 | 38.45% |
| DIA240719C00350000 | 2024-05-16 9:46AM EDT | 350.00 | 51.54 | 50.15 | 54.90 | 0.00 | - | 4 | 16 | 34.16% |
| DIA240719C00355000 | 2024-05-14 10:32AM EDT | 355.00 | 43.04 | 45.25 | 50.00 | 0.00 | - | 1 | 2 | 31.98% |
| DIA240719C00360000 | 2024-05-14 10:43AM EDT | 360.00 | 37.41 | 40.50 | 45.20 | 0.00 | - | 13 | 29 | 29.99% |
| DIA240719C00362000 | 2024-04-22 3:27PM EDT | 362.00 | 27.39 | 38.50 | 43.20 | 0.00 | - | 1 | 5 | 29.00% |
| DIA240719C00363000 | 2024-04-19 11:36AM EDT | 363.00 | 23.95 | 37.50 | 42.20 | 0.00 | - | 2 | 2 | 28.51% |
| DIA240719C00364000 | 2024-04-19 12:15PM EDT | 364.00 | 22.80 | 36.50 | 41.20 | 0.00 | - | 24 | 24 | 28.01% |
| DIA240719C00365000 | 2024-05-16 3:08PM EDT | 365.00 | 37.80 | 35.55 | 40.20 | 0.00 | - | 3 | 17 | 27.52% |
| DIA240719C00366000 | 2024-04-19 12:07PM EDT | 366.00 | 21.70 | 34.60 | 39.20 | 0.00 | - | 3 | 3 | 27.01% |
| DIA240719C00369000 | 2024-04-26 9:34AM EDT | 369.00 | 19.01 | 31.70 | 36.50 | 0.00 | - | 1 | 1 | 26.14% |
| DIA240719C00370000 | 2024-05-16 2:17PM EDT | 370.00 | 32.15 | 30.75 | 34.70 | 0.00 | - | 4 | 40 | 23.95% |
| DIA240719C00371000 | 2024-05-10 11:37AM EDT | 371.00 | 28.56 | 29.80 | 34.50 | 0.00 | - | 1 | 4 | 25.12% |
| DIA240719C00372000 | 2024-05-06 10:24AM EDT | 372.00 | 20.51 | 28.85 | 33.50 | 0.00 | - | - | 2 | 24.60% |
| DIA240719C00373000 | 2024-05-10 11:37AM EDT | 373.00 | 26.70 | 28.00 | 32.70 | 0.00 | - | - | 1 | 24.48% |
| DIA240719C00375000 | 2024-05-16 12:25PM EDT | 375.00 | 27.56 | 26.10 | 30.80 | -1.02 | -3.57% | 1 | 16 | 23.63% |
| DIA240719C00377000 | 2024-05-09 12:19PM EDT | 377.00 | 19.85 | 24.25 | 29.00 | 0.00 | - | 3 | 15 | 22.96% |
| DIA240719C00378000 | 2024-05-01 3:24PM EDT | 378.00 | 13.15 | 23.25 | 27.80 | 0.00 | - | 1 | 17 | 22.04% |
| DIA240719C00379000 | 2024-05-13 1:23PM EDT | 379.00 | 20.53 | 22.40 | 27.00 | 0.00 | - | 1 | 5 | 21.88% |
| DIA240719C00380000 | 2024-05-17 10:29AM EDT | 380.00 | 23.03 | 21.40 | 26.00 | +3.72 | +19.26% | 1 | 208 | 21.34% |
| DIA240719C00381000 | 2024-05-13 1:44PM EDT | 381.00 | 18.27 | 20.60 | 25.40 | 0.00 | - | 3 | 18 | 21.51% |
| DIA240719C00382000 | 2024-05-10 9:42AM EDT | 382.00 | 18.74 | 19.60 | 24.30 | 0.00 | - | 1 | 1 | 20.78% |
| DIA240719C00383000 | 2024-05-15 1:33PM EDT | 383.00 | 19.32 | 18.70 | 23.45 | 0.00 | - | 1 | 13 | 20.48% |
| DIA240719C00384000 | 2024-05-14 12:11PM EDT | 384.00 | 15.65 | 17.80 | 22.50 | 0.00 | - | 7 | 19 | 20.01% |
| DIA240719C00385000 | 2024-05-15 12:05PM EDT | 385.00 | 17.60 | 16.95 | 21.50 | 0.00 | - | 4 | 867 | 19.44% |
| DIA240719C00386000 | 2024-05-13 2:03PM EDT | 386.00 | 16.55 | 16.05 | 20.80 | +2.27 | +15.90% | 1 | 23 | 19.37% |
| DIA240719C00387000 | 2024-05-14 9:48AM EDT | 387.00 | 14.15 | 15.20 | 20.00 | 0.00 | - | 3 | 17 | 19.12% |
| DIA240719C00388000 | 2024-05-10 10:10AM EDT | 388.00 | 13.85 | 15.50 | 17.40 | 0.00 | - | 2 | 49 | 15.84% |
| DIA240719C00389000 | 2024-05-15 11:07AM EDT | 389.00 | 14.40 | 13.60 | 17.40 | 0.00 | - | 1 | 42 | 16.94% |
| DIA240719C00390000 | 2024-05-17 10:31AM EDT | 390.00 | 14.42 | 13.85 | 16.60 | +0.62 | +4.49% | 5 | 139 | 16.66% |
| DIA240719C00391000 | 2024-05-16 10:42AM EDT | 391.00 | 14.54 | 12.20 | 16.50 | 0.00 | - | 1 | 63 | 17.50% |
| DIA240719C00392000 | 2024-05-15 1:33PM EDT | 392.00 | 12.19 | 11.40 | 15.65 | 0.00 | - | 2 | 26 | 17.11% |
| DIA240719C00393000 | 2024-05-15 2:19PM EDT | 393.00 | 11.60 | 11.00 | 14.90 | 0.00 | - | 11 | 81 | 16.86% |
| DIA240719C00394000 | 2024-05-14 2:41PM EDT | 394.00 | 11.15 | 10.75 | 12.55 | +1.65 | +17.37% | 1 | 52 | 14.09% |
| DIA240719C00395000 | 2024-05-17 3:37PM EDT | 395.00 | 11.14 | 9.10 | 12.55 | -0.04 | -0.36% | 82 | 931 | 14.99% |
| DIA240719C00396000 | 2024-05-15 11:19AM EDT | 396.00 | 9.25 | 9.35 | 10.85 | 0.00 | - | 1 | 34 | 13.24% |
| DIA240719C00397000 | 2024-05-17 1:24PM EDT | 397.00 | 9.50 | 8.65 | 11.25 | -0.24 | -2.46% | 1 | 83 | 14.69% |
| DIA240719C00398000 | 2024-05-17 12:02PM EDT | 398.00 | 8.95 | 8.50 | 9.40 | +0.65 | +7.83% | 12 | 92 | 12.68% |
| DIA240719C00399000 | 2024-05-17 3:50PM EDT | 399.00 | 8.40 | 8.45 | 8.70 | +0.45 | +5.66% | 116 | 128 | 12.41% |
| DIA240719C00400000 | 2024-05-17 3:21PM EDT | 400.00 | 7.85 | 7.80 | 8.05 | -0.11 | -1.38% | 1,266 | 175 | 12.18% |
| DIA240719C00405000 | 2024-05-17 3:30PM EDT | 405.00 | 5.05 | 5.05 | 5.25 | +0.35 | +7.45% | 48 | 135 | 11.25% |
| DIA240719C00410000 | 2024-05-17 1:43PM EDT | 410.00 | 2.96 | 3.00 | 3.20 | +0.07 | +2.42% | 30 | 78 | 10.61% |
| DIA240719C00415000 | 2024-05-17 9:35AM EDT | 415.00 | 1.53 | 1.66 | 1.78 | -0.11 | -6.71% | 1 | 45 | 10.10% |
| DIA240719C00420000 | 2024-05-17 3:37PM EDT | 420.00 | 0.85 | 0.85 | 0.95 | -0.01 | -1.16% | 35 | 62 | 9.85% |
| DIA240719C00425000 | 2024-05-16 10:54AM EDT | 425.00 | 0.57 | 0.42 | 0.49 | 0.00 | - | 4 | 28 | 9.75% |
| DIA240719C00430000 | 2024-05-16 3:45PM EDT | 430.00 | 0.47 | 0.21 | 0.28 | 0.00 | - | 1 | 2 | 9.97% |
| DIA240719C00440000 | 2024-05-06 3:06PM EDT | 440.00 | 0.14 | 0.07 | 0.13 | 0.00 | - | - | 5 | 11.01% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240719P00240000 | 2024-05-13 2:20PM EDT | 240.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 6 | 43.56% |
| DIA240719P00275000 | 2024-04-26 2:28PM EDT | 275.00 | 0.53 | 0.01 | 0.06 | 0.00 | - | 1 | 1 | 34.18% |
| DIA240719P00295000 | 2024-05-09 2:48PM EDT | 295.00 | 0.75 | 0.04 | 0.10 | 0.00 | - | 1 | 1 | 29.88% |
| DIA240719P00320000 | 2024-05-03 9:30AM EDT | 320.00 | 1.14 | 0.12 | 0.19 | 0.00 | - | 2 | 20 | 24.66% |
| DIA240719P00325000 | 2024-05-07 11:40AM EDT | 325.00 | 0.46 | 0.15 | 0.22 | 0.00 | - | 4 | 4 | 23.63% |
| DIA240719P00330000 | 2024-05-17 12:47PM EDT | 330.00 | 0.21 | 0.18 | 0.25 | -0.58 | -73.42% | 2 | 14 | 22.53% |
| DIA240719P00335000 | 2024-05-10 11:33AM EDT | 335.00 | 0.53 | 0.21 | 0.28 | 0.00 | - | - | 1 | 21.39% |
| DIA240719P00340000 | 2024-05-14 2:25PM EDT | 340.00 | 0.38 | 0.25 | 0.32 | 0.00 | - | 25 | 152 | 20.29% |
| DIA240719P00345000 | 2024-05-14 2:25PM EDT | 345.00 | 0.48 | 0.32 | 0.37 | 0.00 | - | 2 | 37 | 19.20% |
| DIA240719P00350000 | 2024-05-17 12:03PM EDT | 350.00 | 0.40 | 0.36 | 0.43 | -0.05 | -11.11% | 9 | 77 | 18.12% |
| DIA240719P00355000 | 2024-05-16 11:37AM EDT | 355.00 | 0.45 | 0.42 | 0.50 | 0.00 | - | 1 | 33 | 16.99% |
| DIA240719P00360000 | 2024-05-17 12:04PM EDT | 360.00 | 0.57 | 0.51 | 0.59 | +0.07 | +14.00% | 1 | 175 | 15.89% |
| DIA240719P00361000 | 2024-05-17 3:42PM EDT | 361.00 | 0.56 | 0.53 | 0.61 | -0.37 | -39.78% | 1 | 9 | 15.66% |
| DIA240719P00362000 | 2024-05-15 4:04PM EDT | 362.00 | 0.88 | 0.55 | 0.63 | 0.00 | - | 6 | 23 | 15.43% |
| DIA240719P00363000 | 2024-04-25 12:10PM EDT | 363.00 | 3.55 | 0.57 | 0.65 | 0.00 | - | - | 2 | 15.20% |
| DIA240719P00364000 | 2024-05-15 2:49PM EDT | 364.00 | 0.58 | 0.60 | 0.68 | 0.00 | - | 1 | 6 | 15.01% |
| DIA240719P00365000 | 2024-05-14 2:44PM EDT | 365.00 | 0.70 | 0.62 | 0.70 | -0.27 | -27.84% | 1 | 22 | 14.76% |
| DIA240719P00366000 | 2024-05-15 2:29PM EDT | 366.00 | 0.79 | 0.65 | 0.73 | 0.00 | - | 1 | 6 | 14.55% |
| DIA240719P00367000 | 2024-05-15 11:48AM EDT | 367.00 | 0.92 | 0.68 | 0.76 | 0.00 | - | 1 | 14 | 14.34% |
| DIA240719P00368000 | 2024-05-06 1:40PM EDT | 368.00 | 2.12 | 0.71 | 0.79 | 0.00 | - | 14 | 19 | 14.12% |
| DIA240719P00369000 | 2024-05-15 2:49PM EDT | 369.00 | 0.78 | 0.74 | 0.83 | 0.00 | - | 1 | 4 | 13.93% |
| DIA240719P00370000 | 2024-05-17 2:10PM EDT | 370.00 | 0.85 | 0.78 | 0.86 | +0.05 | +6.25% | 13 | 955 | 13.70% |
| DIA240719P00371000 | 2024-05-15 2:37PM EDT | 371.00 | 1.00 | 0.82 | 0.90 | 0.00 | - | 1 | 17 | 13.49% |
| DIA240719P00372000 | 2024-05-17 12:04PM EDT | 372.00 | 0.97 | 0.86 | 0.95 | +0.12 | +14.12% | 5 | 24 | 13.31% |
| DIA240719P00373000 | 2024-05-10 3:38PM EDT | 373.00 | 1.57 | 0.90 | 0.99 | 0.00 | - | 10 | 13 | 13.09% |
| DIA240719P00374000 | 2024-05-16 12:52PM EDT | 374.00 | 1.02 | 0.95 | 1.04 | 0.00 | - | 5 | 15 | 12.89% |
| DIA240719P00375000 | 2024-05-17 10:31AM EDT | 375.00 | 1.10 | 1.00 | 1.09 | +0.04 | +3.77% | 5 | 77 | 12.68% |
| DIA240719P00376000 | 2024-05-13 12:59PM EDT | 376.00 | 1.90 | 1.06 | 1.15 | 0.00 | - | 2 | 50 | 12.49% |
| DIA240719P00377000 | 2024-05-15 2:58PM EDT | 377.00 | 1.35 | 1.12 | 1.21 | 0.00 | - | 6 | 46 | 12.28% |
| DIA240719P00378000 | 2024-05-15 11:38AM EDT | 378.00 | 1.54 | 1.18 | 1.28 | 0.00 | - | 28 | 46 | 12.10% |
| DIA240719P00379000 | 2024-05-15 3:36PM EDT | 379.00 | 1.49 | 1.26 | 1.35 | 0.00 | - | 24 | 59 | 11.90% |
| DIA240719P00380000 | 2024-05-17 3:43PM EDT | 380.00 | 1.42 | 1.33 | 1.43 | +0.02 | +1.43% | 3 | 975 | 11.71% |
| DIA240719P00381000 | 2024-05-13 11:30AM EDT | 381.00 | 2.58 | 1.42 | 1.52 | 0.00 | - | 1 | 76 | 11.54% |
| DIA240719P00382000 | 2024-05-16 3:17PM EDT | 382.00 | 1.64 | 1.51 | 1.61 | 0.00 | - | 5 | 45 | 11.34% |
| DIA240719P00383000 | 2024-05-16 11:57AM EDT | 383.00 | 1.52 | 1.61 | 1.71 | 0.00 | - | 3 | 93 | 11.16% |
| DIA240719P00384000 | 2024-05-15 3:31PM EDT | 384.00 | 2.08 | 1.72 | 1.83 | 0.00 | - | 5 | 30 | 11.01% |
| DIA240719P00385000 | 2024-05-17 3:55PM EDT | 385.00 | 1.90 | 1.84 | 1.95 | +0.08 | +4.40% | 18 | 68 | 10.83% |
| DIA240719P00386000 | 2024-05-17 2:13PM EDT | 386.00 | 2.14 | 1.96 | 2.08 | -0.16 | -6.96% | 10 | 57 | 10.65% |
| DIA240719P00387000 | 2024-05-17 4:09PM EDT | 387.00 | 2.17 | 2.10 | 2.22 | -0.23 | -9.58% | 2 | 89 | 10.47% |
| DIA240719P00388000 | 2024-05-17 10:27AM EDT | 388.00 | 2.51 | 2.25 | 2.38 | +0.07 | +2.87% | 1 | 51 | 10.32% |
| DIA240719P00389000 | 2024-05-17 10:06AM EDT | 389.00 | 2.70 | 2.42 | 2.55 | +0.10 | +3.85% | 3 | 41 | 10.16% |
| DIA240719P00390000 | 2024-05-17 3:49PM EDT | 390.00 | 2.74 | 2.60 | 2.73 | -0.01 | -0.36% | 31 | 450 | 9.99% |
| DIA240719P00391000 | 2024-05-17 3:51PM EDT | 391.00 | 2.85 | 2.79 | 2.93 | -0.45 | -13.64% | 11 | 52 | 9.83% |
| DIA240719P00392000 | 2024-05-17 9:51AM EDT | 392.00 | 3.45 | 3.00 | 3.15 | +0.15 | +4.55% | 4 | 63 | 9.68% |
| DIA240719P00393000 | 2024-05-17 10:13AM EDT | 393.00 | 3.60 | 3.20 | 3.40 | 0.00 | - | 3 | 51 | 9.55% |
| DIA240719P00394000 | 2024-05-17 2:43PM EDT | 394.00 | 3.80 | 3.45 | 3.65 | +0.05 | +1.33% | 4 | 70 | 9.39% |
| DIA240719P00395000 | 2024-05-17 3:56PM EDT | 395.00 | 3.83 | 3.70 | 3.90 | -0.22 | -5.43% | 32 | 120 | 9.20% |
| DIA240719P00396000 | 2024-05-17 11:12AM EDT | 396.00 | 4.50 | 4.00 | 4.20 | +0.10 | +2.27% | 6 | 76 | 9.05% |
| DIA240719P00397000 | 2024-05-17 3:50PM EDT | 397.00 | 4.42 | 4.30 | 4.50 | -0.13 | -2.86% | 14 | 20 | 8.87% |
| DIA240719P00400000 | 2024-05-17 3:53PM EDT | 400.00 | 5.55 | 5.40 | 5.60 | -0.60 | -9.76% | 36 | 203 | 8.41% |
| DIA240719P00410000 | 2024-05-16 4:00PM EDT | 410.00 | 11.50 | 10.35 | 12.40 | 0.00 | - | 11 | 67 | 9.10% |
| DIA240719P00420000 | 2024-05-07 11:07AM EDT | 420.00 | 30.50 | 17.70 | 22.50 | 0.00 | - | - | 1 | 13.56% |
| DIA240719P00430000 | 2024-05-13 2:01PM EDT | 430.00 | 35.85 | 27.70 | 32.50 | 0.00 | - | 30 | 0 | 17.33% |
| DIA240719P00450000 | 2024-04-26 3:28PM EDT | 450.00 | 67.29 | 47.70 | 52.50 | 0.00 | - | 2 | 0 | 24.00% |
© 2024 Yahoo. All rights reserved.