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:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240816C00300000 | 2024-06-06 2:08PM EDT | 300.00 | 91.34 | 88.65 | 92.90 | 0.00 | - | - | 3 | 52.45% |
| DIA240816C00325000 | 2024-06-06 2:08PM EDT | 325.00 | 65.71 | 64.00 | 68.20 | 0.00 | - | 3 | 4 | 40.95% |
| DIA240816C00340000 | 2024-06-18 9:30AM EDT | 340.00 | 51.48 | 49.30 | 53.60 | +0.52 | +1.02% | 1 | 5 | 34.61% |
| DIA240816C00345000 | 2024-06-17 9:30AM EDT | 345.00 | 42.97 | 44.40 | 48.70 | 0.00 | - | - | 2 | 32.34% |
| DIA240816C00350000 | 2024-05-23 2:18PM EDT | 350.00 | 45.37 | 39.55 | 43.70 | 0.00 | - | 3 | 8 | 29.79% |
| DIA240816C00355000 | 2024-06-17 3:12PM EDT | 355.00 | 36.64 | 34.70 | 39.10 | 0.00 | - | 4 | 6 | 28.16% |
| DIA240816C00360000 | 2024-06-18 11:14AM EDT | 360.00 | 31.58 | 30.00 | 34.20 | +5.08 | +19.17% | 1 | 21 | 25.73% |
| DIA240816C00365000 | 2024-06-04 10:12AM EDT | 365.00 | 26.49 | 25.60 | 30.00 | 0.00 | - | 1 | 19 | 24.69% |
| DIA240816C00370000 | 2024-06-18 10:19AM EDT | 370.00 | 22.80 | 20.65 | 25.10 | +3.20 | +16.33% | 4 | 14 | 22.03% |
| DIA240816C00375000 | 2024-06-18 2:25PM EDT | 375.00 | 17.24 | 16.50 | 21.00 | -3.11 | -15.28% | 16 | 13 | 20.72% |
| DIA240816C00376000 | 2024-06-10 9:51AM EDT | 376.00 | 17.82 | 15.60 | 20.25 | 0.00 | - | 2 | 2 | 20.55% |
| DIA240816C00377000 | 2024-06-05 10:00AM EDT | 377.00 | 17.35 | 14.60 | 19.30 | 0.00 | - | - | 2 | 20.00% |
| DIA240816C00378000 | 2024-06-14 2:43PM EDT | 378.00 | 13.70 | 14.25 | 18.50 | 0.00 | - | 1 | 2 | 19.71% |
| DIA240816C00379000 | 2024-06-05 2:25PM EDT | 379.00 | 16.00 | 13.55 | 17.80 | 0.00 | - | - | 2 | 19.57% |
| DIA240816C00380000 | 2024-06-18 2:52PM EDT | 380.00 | 13.97 | 13.40 | 15.65 | +0.17 | +1.23% | 3 | 50 | 16.94% |
| DIA240816C00381000 | 2024-06-14 2:43PM EDT | 381.00 | 11.40 | 12.60 | 14.60 | 0.00 | - | 1 | 54 | 16.20% |
| DIA240816C00382000 | 2024-06-14 2:56PM EDT | 382.00 | 10.95 | 10.70 | 15.50 | 0.00 | - | 10 | 17 | 18.73% |
| DIA240816C00383000 | 2024-06-10 1:01PM EDT | 383.00 | 12.07 | 10.15 | 14.50 | 0.00 | - | 1 | 8 | 18.02% |
| DIA240816C00384000 | 2024-06-17 10:44AM EDT | 384.00 | 9.60 | 9.15 | 12.90 | 0.00 | - | 2 | 24 | 16.32% |
| DIA240816C00385000 | 2024-06-18 3:30PM EDT | 385.00 | 10.15 | 8.40 | 12.00 | -0.55 | -5.14% | 1 | 107 | 15.77% |
| DIA240816C00386000 | 2024-06-18 3:56PM EDT | 386.00 | 9.45 | 8.15 | 11.85 | -0.15 | -1.56% | 35 | 153 | 16.41% |
| DIA240816C00387000 | 2024-06-17 2:30PM EDT | 387.00 | 9.40 | 9.00 | 10.50 | 0.00 | - | 22 | 74 | 15.09% |
| DIA240816C00388000 | 2024-06-18 11:33AM EDT | 388.00 | 8.35 | 7.15 | 8.95 | -0.22 | -2.57% | 3 | 174 | 13.42% |
| DIA240816C00389000 | 2024-06-17 2:52PM EDT | 389.00 | 7.75 | 6.00 | 10.50 | 0.00 | - | 2 | 146 | 16.71% |
| DIA240816C00390000 | 2024-06-18 3:04PM EDT | 390.00 | 7.10 | 5.05 | 8.10 | -0.20 | -2.74% | 18 | 204 | 13.64% |
| DIA240816C00391000 | 2024-06-18 2:53PM EDT | 391.00 | 6.60 | 5.00 | 8.80 | -0.35 | -5.04% | 67 | 106 | 15.50% |
| DIA240816C00392000 | 2024-06-18 3:38PM EDT | 392.00 | 6.20 | 3.90 | 7.85 | +0.65 | +11.71% | 129 | 127 | 14.70% |
| DIA240816C00393000 | 2024-06-13 2:59PM EDT | 393.00 | 4.90 | 3.45 | 8.00 | 0.00 | - | 3 | 41 | 15.64% |
| DIA240816C00394000 | 2024-06-18 11:31AM EDT | 394.00 | 5.10 | 3.55 | 6.10 | +0.01 | +0.20% | 60 | 126 | 13.22% |
| DIA240816C00395000 | 2024-06-18 2:25PM EDT | 395.00 | 4.52 | 4.85 | 5.00 | -0.28 | -5.83% | 359 | 237 | 12.04% |
| DIA240816C00396000 | 2024-06-18 2:34PM EDT | 396.00 | 4.30 | 2.00 | 6.15 | +0.05 | +1.18% | 49 | 116 | 14.57% |
| DIA240816C00397000 | 2024-06-18 12:07PM EDT | 397.00 | 4.00 | 2.89 | 4.25 | +1.15 | +40.35% | 25 | 35 | 11.95% |
| DIA240816C00398000 | 2024-06-18 3:01PM EDT | 398.00 | 3.55 | 2.05 | 4.60 | 0.00 | - | 19 | 214 | 13.13% |
| DIA240816C00399000 | 2024-06-18 10:36AM EDT | 399.00 | 2.99 | 2.40 | 5.00 | -0.56 | -15.77% | 4 | 228 | 14.38% |
| DIA240816C00400000 | 2024-06-18 3:54PM EDT | 400.00 | 2.99 | 2.25 | 3.10 | +0.16 | +5.65% | 57 | 1,035 | 11.50% |
| DIA240816C00401000 | 2024-06-18 2:18PM EDT | 401.00 | 2.55 | 2.16 | 2.87 | +0.24 | +10.39% | 1 | 195 | 11.55% |
| DIA240816C00402000 | 2024-06-17 1:54PM EDT | 402.00 | 2.20 | 2.03 | 4.55 | 0.00 | - | 2 | 42 | 15.20% |
| DIA240816C00403000 | 2024-06-17 3:39PM EDT | 403.00 | 2.09 | 1.68 | 2.63 | 0.00 | - | 20 | 76 | 12.03% |
| DIA240816C00404000 | 2024-06-18 10:36AM EDT | 404.00 | 1.78 | 0.26 | 2.75 | +0.48 | +36.92% | 3 | 43 | 12.74% |
| DIA240816C00405000 | 2024-06-18 11:26AM EDT | 405.00 | 1.66 | 1.43 | 1.93 | +0.02 | +1.22% | 1 | 107 | 11.41% |
| DIA240816C00406000 | 2024-06-17 11:35AM EDT | 406.00 | 1.20 | 1.25 | 2.21 | 0.00 | - | 6 | 221 | 12.47% |
| DIA240816C00407000 | 2024-06-07 2:56PM EDT | 407.00 | 1.88 | 1.06 | 2.88 | 0.00 | - | 1 | 13 | 14.37% |
| DIA240816C00408000 | 2024-06-14 9:30AM EDT | 408.00 | 0.90 | 0.87 | 2.97 | 0.00 | - | 1 | 27 | 15.00% |
| DIA240816C00409000 | 2024-05-31 9:30AM EDT | 409.00 | 0.81 | 0.03 | 2.59 | 0.00 | - | 1 | 35 | 14.61% |
| DIA240816C00410000 | 2024-06-18 2:52PM EDT | 410.00 | 0.98 | 0.13 | 1.50 | +0.17 | +20.99% | 1 | 50 | 12.36% |
| DIA240816C00411000 | 2024-06-14 2:24PM EDT | 411.00 | 0.70 | 0.00 | 4.90 | 0.00 | - | 1 | 73 | 20.29% |
| DIA240816C00412000 | 2024-05-31 3:03PM EDT | 412.00 | 0.58 | 0.25 | 5.00 | 0.00 | - | 1 | 1 | 20.95% |
| DIA240816C00413000 | 2024-05-30 9:45AM EDT | 413.00 | 1.20 | 0.20 | 1.90 | 0.00 | - | 1 | 32 | 14.58% |
| DIA240816C00414000 | 2024-06-11 1:14PM EDT | 414.00 | 0.50 | 0.09 | 0.80 | 0.00 | - | 4 | 12 | 11.59% |
| DIA240816C00415000 | 2024-06-18 11:26AM EDT | 415.00 | 0.57 | 0.00 | 4.90 | +0.13 | +29.55% | 1 | 145 | 22.11% |
| DIA240816C00420000 | 2024-06-18 3:56PM EDT | 420.00 | 0.32 | 0.01 | 0.42 | -0.03 | -8.57% | 201 | 53 | 11.71% |
| DIA240816C00425000 | 2024-05-28 1:01PM EDT | 425.00 | 0.93 | 0.01 | 4.90 | 0.00 | - | 20 | 152 | 26.37% |
| DIA240816C00430000 | 2024-06-13 11:32AM EDT | 430.00 | 0.01 | 0.00 | 4.95 | 0.00 | - | 2 | 3 | 28.49% |
| DIA240816C00460000 | 2024-06-13 9:30AM EDT | 460.00 | 0.13 | 0.00 | 4.95 | 0.00 | - | 1 | 1 | 39.26% |
| DIA240816C00475000 | 2024-06-18 9:42AM EDT | 475.00 | 0.03 | - | 4.95 | -0.04 | -57.14% | 1 | 1 | 44.04% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240816P00270000 | 2024-05-31 9:31AM EDT | 270.00 | 0.15 | 0.00 | 4.95 | 0.00 | - | 1 | 1 | 61.62% |
| DIA240816P00275000 | 2024-05-31 9:31AM EDT | 275.00 | 0.16 | 0.00 | 4.95 | 0.00 | - | 84 | 74 | 59.09% |
| DIA240816P00300000 | 2024-05-24 3:12PM EDT | 300.00 | 0.30 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 56.70% |
| DIA240816P00305000 | 2024-06-14 12:49PM EDT | 305.00 | 0.22 | 0.03 | 2.33 | 0.00 | - | - | 2 | 43.95% |
| DIA240816P00310000 | 2024-05-24 10:44AM EDT | 310.00 | 0.23 | 0.08 | 1.52 | 0.00 | - | 1 | 1 | 37.60% |
| DIA240816P00320000 | 2024-06-11 9:30AM EDT | 320.00 | 0.48 | 0.01 | 4.90 | 0.00 | - | 1 | 6 | 46.15% |
| DIA240816P00325000 | 2024-06-13 3:26PM EDT | 325.00 | 0.25 | 0.06 | 0.45 | 0.00 | - | 2 | 23 | 24.37% |
| DIA240816P00330000 | 2024-05-24 12:53PM EDT | 330.00 | 0.49 | 0.02 | 0.89 | 0.00 | - | 78 | 78 | 25.83% |
| DIA240816P00335000 | 2024-06-12 10:16AM EDT | 335.00 | 0.16 | 0.20 | 1.73 | 0.00 | - | 15 | 26 | 28.00% |
| DIA240816P00340000 | 2024-06-11 11:35AM EDT | 340.00 | 0.65 | 0.25 | 0.74 | 0.00 | - | 1 | 168 | 21.16% |
| DIA240816P00345000 | 2024-06-11 11:32AM EDT | 345.00 | 0.65 | 0.40 | 5.00 | 0.00 | - | 1 | 201 | 33.49% |
| DIA240816P00350000 | 2024-06-18 12:07PM EDT | 350.00 | 0.65 | 0.56 | 1.07 | -0.11 | -14.47% | 8 | 111 | 19.04% |
| DIA240816P00355000 | 2024-06-18 1:49PM EDT | 355.00 | 0.85 | 0.19 | 1.23 | +0.05 | +6.25% | 2,440 | 1,214 | 17.71% |
| DIA240816P00360000 | 2024-06-18 1:49PM EDT | 360.00 | 1.02 | 0.15 | 1.15 | -0.19 | -15.70% | 2,431 | 1,263 | 15.39% |
| DIA240816P00365000 | 2024-06-18 12:07PM EDT | 365.00 | 1.31 | 0.91 | 1.78 | -0.03 | -2.24% | 22 | 339 | 15.29% |
| DIA240816P00370000 | 2024-06-18 12:07PM EDT | 370.00 | 1.71 | 1.37 | 2.38 | -0.18 | -9.52% | 6 | 116 | 14.53% |
| DIA240816P00375000 | 2024-06-18 1:15PM EDT | 375.00 | 2.35 | 1.89 | 3.90 | +0.15 | +6.82% | 21 | 151 | 15.20% |
| DIA240816P00376000 | 2024-06-13 10:28AM EDT | 376.00 | 3.01 | 1.01 | 4.15 | 0.00 | - | 1 | 22 | 15.13% |
| DIA240816P00377000 | 2024-06-13 10:32AM EDT | 377.00 | 3.05 | 1.41 | 4.20 | 0.00 | - | 1 | 60 | 14.65% |
| DIA240816P00378000 | 2024-06-17 1:36PM EDT | 378.00 | 2.95 | 2.30 | 5.00 | 0.00 | - | 2 | 114 | 15.54% |
| DIA240816P00379000 | 2024-06-17 11:01AM EDT | 379.00 | 3.60 | 1.00 | 4.05 | 0.00 | - | 2 | 58 | 13.21% |
| DIA240816P00380000 | 2024-06-18 12:02PM EDT | 380.00 | 3.20 | 2.77 | 4.75 | -0.12 | -3.61% | 29 | 323 | 13.87% |
| DIA240816P00381000 | 2024-06-17 1:43PM EDT | 381.00 | 3.55 | 1.25 | 5.70 | 0.00 | - | 4 | 87 | 14.91% |
| DIA240816P00382000 | 2024-06-17 2:42PM EDT | 382.00 | 3.65 | 2.86 | 6.00 | 0.00 | - | 10 | 67 | 14.77% |
| DIA240816P00383000 | 2024-06-17 12:42PM EDT | 383.00 | 4.35 | 3.10 | 5.20 | 0.00 | - | 6 | 94 | 12.75% |
| DIA240816P00384000 | 2024-06-17 9:44AM EDT | 384.00 | 5.40 | 2.82 | 6.50 | 0.00 | - | 3 | 44 | 14.25% |
| DIA240816P00385000 | 2024-06-18 2:47PM EDT | 385.00 | 4.55 | 3.60 | 6.50 | -0.90 | -16.51% | 389 | 178 | 13.55% |
| DIA240816P00386000 | 2024-06-17 1:13PM EDT | 386.00 | 5.30 | 4.00 | 6.60 | 0.00 | - | 28 | 147 | 12.99% |
| DIA240816P00387000 | 2024-06-17 1:20PM EDT | 387.00 | 5.58 | 4.00 | 7.50 | 0.00 | - | 16 | 175 | 13.71% |
| DIA240816P00388000 | 2024-06-18 12:09PM EDT | 388.00 | 5.48 | 3.10 | 7.80 | -0.02 | -0.36% | 27 | 177 | 13.42% |
| DIA240816P00389000 | 2024-06-18 3:06PM EDT | 389.00 | 6.05 | 4.00 | 7.00 | +0.10 | +1.68% | 4 | 147 | 11.34% |
| DIA240816P00390000 | 2024-06-18 3:06PM EDT | 390.00 | 6.45 | 4.30 | 8.40 | -0.60 | -8.51% | 147 | 360 | 12.75% |
| DIA240816P00391000 | 2024-06-17 2:17PM EDT | 391.00 | 6.65 | 4.35 | 7.35 | 0.00 | - | 2 | 149 | 10.20% |
| DIA240816P00392000 | 2024-06-13 2:52PM EDT | 392.00 | 8.03 | 4.70 | 8.90 | 0.00 | - | 7 | 76 | 11.79% |
| DIA240816P00393000 | 2024-06-12 11:12AM EDT | 393.00 | 7.40 | 5.25 | 8.55 | 0.00 | - | 3 | 39 | 10.27% |
| DIA240816P00394000 | 2024-06-11 2:04PM EDT | 394.00 | 9.41 | 5.90 | 10.20 | 0.00 | - | 2 | 20 | 11.98% |
| DIA240816P00395000 | 2024-06-18 12:06PM EDT | 395.00 | 8.93 | 8.30 | 10.75 | -2.72 | -23.35% | 1 | 60 | 11.87% |
| DIA240816P00396000 | 2024-06-12 10:21AM EDT | 396.00 | 8.62 | 8.25 | 10.65 | 0.00 | - | 1 | 3 | 10.60% |
| DIA240816P00397000 | 2024-05-28 9:51AM EDT | 397.00 | 9.80 | 8.90 | 11.35 | 0.00 | - | 11 | 33 | 10.63% |
| DIA240816P00398000 | 2024-05-24 3:55PM EDT | 398.00 | 9.40 | 9.65 | 13.00 | 0.00 | - | 2 | 2 | 12.34% |
| DIA240816P00399000 | 2024-05-29 9:30AM EDT | 399.00 | 14.37 | 9.10 | 14.00 | 0.00 | - | 3 | 8 | 12.89% |
| DIA240816P00400000 | 2024-06-13 3:45PM EDT | 400.00 | 13.65 | 9.85 | 14.50 | 0.00 | - | 15 | 53 | 12.51% |
| DIA240816P00401000 | 2024-05-23 1:20PM EDT | 401.00 | 10.50 | 10.75 | 15.50 | 0.00 | - | 56 | 58 | 13.03% |
| DIA240816P00402000 | 2024-05-17 2:14PM EDT | 402.00 | 7.95 | 14.15 | 18.75 | 0.00 | - | 1 | 0 | 17.60% |
| DIA240816P00403000 | 2024-05-28 1:03PM EDT | 403.00 | 15.10 | 12.60 | 17.30 | 0.00 | - | 10 | 3 | 13.65% |
| DIA240816P00405000 | 2024-06-14 11:40AM EDT | 405.00 | 19.65 | 14.30 | 19.00 | 0.00 | - | - | 1 | 14.01% |
| DIA240816P00410000 | 2024-05-30 10:09AM EDT | 410.00 | 28.80 | 19.10 | 24.00 | 0.00 | - | 1 | 0 | 16.26% |
| DIA240816P00413000 | 2024-05-23 9:42AM EDT | 413.00 | 17.50 | 22.40 | 27.00 | 0.00 | - | 1 | 0 | 17.55% |
| DIA240816P00420000 | 2024-05-24 4:00PM EDT | 420.00 | 29.35 | 29.10 | 34.00 | 0.00 | - | 5 | 0 | 20.40% |
| DIA240816P00425000 | 2024-05-23 10:29AM EDT | 425.00 | 30.85 | 34.10 | 39.00 | 0.00 | - | 1 | 0 | 22.33% |
| DIA240816P00475000 | 2024-06-14 11:40AM EDT | 475.00 | 89.50 | 84.15 | 88.90 | 0.00 | - | - | 1 | 38.32% |
© 2024 Yahoo. All rights reserved.