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:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240920C00280000 | 2024-04-19 10:42AM EDT | 280.00 | 103.40 | 121.50 | 126.00 | 0.00 | - | 1 | 0 | 51.89% |
| DIA240920C00300000 | 2024-04-19 2:09PM EDT | 300.00 | 87.55 | 101.85 | 106.50 | 0.00 | - | 25 | 25 | 45.31% |
| DIA240920C00330000 | 2024-04-16 11:04AM EDT | 330.00 | 56.23 | 72.75 | 77.50 | 0.00 | - | 20 | 14 | 35.96% |
| DIA240920C00335000 | 2024-05-09 10:08AM EDT | 335.00 | 64.00 | 68.00 | 72.70 | 0.00 | - | 64 | 72 | 34.42% |
| DIA240920C00345000 | 2024-04-19 12:14PM EDT | 345.00 | 43.36 | 58.50 | 63.20 | 0.00 | - | 1 | 0 | 31.46% |
| DIA240920C00355000 | 2024-04-12 10:00AM EDT | 355.00 | 37.94 | 44.50 | 49.20 | 0.00 | - | 1 | 21 | 21.21% |
| DIA240920C00360000 | 2024-04-17 11:36AM EDT | 360.00 | 29.43 | 44.10 | 49.00 | 0.00 | - | 6 | 23 | 26.87% |
| DIA240920C00365000 | 2024-05-16 10:01AM EDT | 365.00 | 40.95 | 39.60 | 44.30 | 0.00 | - | 6 | 29 | 25.31% |
| DIA240920C00370000 | 2024-05-17 3:16PM EDT | 370.00 | 37.00 | 35.30 | 39.80 | +3.00 | +8.82% | 1 | 33 | 23.96% |
| DIA240920C00375000 | 2024-05-17 2:23PM EDT | 375.00 | 31.65 | 30.55 | 35.20 | -0.90 | -2.76% | 9 | 108 | 22.40% |
| DIA240920C00380000 | 2024-05-17 10:40AM EDT | 380.00 | 27.45 | 26.70 | 31.00 | -0.54 | -1.93% | 4 | 1,080 | 21.25% |
| DIA240920C00385000 | 2024-05-15 1:26PM EDT | 385.00 | 23.17 | 23.00 | 26.65 | 0.00 | - | 7 | 800 | 19.79% |
| DIA240920C00390000 | 2024-05-17 12:55PM EDT | 390.00 | 20.00 | 19.00 | 22.45 | -0.68 | -3.29% | 1 | 361 | 18.38% |
| DIA240920C00395000 | 2024-05-17 10:08AM EDT | 395.00 | 16.30 | 14.80 | 18.35 | -0.56 | -3.32% | 2 | 95 | 16.91% |
| DIA240920C00400000 | 2024-05-17 1:15PM EDT | 400.00 | 13.01 | 11.10 | 14.75 | -0.42 | -3.13% | 5 | 2,042 | 15.76% |
| DIA240920C00405000 | 2024-05-17 10:08AM EDT | 405.00 | 9.97 | 9.15 | 10.95 | +1.07 | +12.02% | 2 | 103 | 14.12% |
| DIA240920C00410000 | 2024-05-17 9:49AM EDT | 410.00 | 6.74 | 6.65 | 8.50 | -0.81 | -10.73% | 1 | 290 | 13.60% |
| DIA240920C00415000 | 2024-05-17 10:08AM EDT | 415.00 | 5.47 | 4.05 | 7.25 | +0.02 | +0.37% | 3 | 106 | 14.09% |
| DIA240920C00420000 | 2024-05-17 10:03AM EDT | 420.00 | 3.90 | 3.15 | 4.60 | 0.00 | - | 4 | 4,858 | 12.56% |
| DIA240920C00425000 | 2024-05-17 2:24PM EDT | 425.00 | 2.55 | 0.81 | 5.00 | -0.05 | -1.92% | 18 | 545 | 14.62% |
| DIA240920C00430000 | 2024-05-07 12:50PM EDT | 430.00 | 0.87 | 0.85 | 5.00 | 0.00 | - | 15 | 94 | 16.09% |
| DIA240920C00435000 | 2024-05-16 12:29PM EDT | 435.00 | 1.39 | 0.53 | 3.30 | 0.00 | - | 3 | 47 | 14.93% |
| DIA240920C00440000 | 2024-05-13 10:38AM EDT | 440.00 | 0.66 | 0.48 | 1.25 | 0.00 | - | 1 | 12 | 12.12% |
| DIA240920C00445000 | 2024-05-15 11:08AM EDT | 445.00 | 0.55 | 0.24 | 1.00 | 0.00 | - | 3 | 262 | 12.47% |
| DIA240920C00450000 | 2024-05-16 2:11PM EDT | 450.00 | 0.48 | 0.15 | 0.86 | 0.00 | - | 10 | 22 | 13.00% |
| DIA240920C00455000 | 2024-04-30 9:43AM EDT | 455.00 | 0.13 | 0.01 | 1.54 | 0.00 | - | - | 11 | 15.94% |
| DIA240920C00460000 | 2024-05-15 11:59AM EDT | 460.00 | 0.20 | 0.11 | 0.39 | 0.00 | - | 2 | 2,010 | 12.77% |
| DIA240920C00465000 | 2024-05-15 11:51AM EDT | 465.00 | 0.17 | 0.00 | 2.07 | 0.00 | - | 21 | 58 | 19.25% |
| DIA240920C00470000 | 2024-05-16 1:04PM EDT | 470.00 | 0.13 | 0.01 | 2.14 | 0.00 | - | 22 | 74 | 20.40% |
| DIA240920C00475000 | 2024-05-15 12:13PM EDT | 475.00 | 0.07 | 0.01 | 1.41 | 0.00 | - | 7 | 10 | 19.35% |
| DIA240920C00480000 | 2024-05-17 9:43AM EDT | 480.00 | 0.09 | 0.00 | 2.57 | -0.01 | -10.00% | 20 | 67 | 23.37% |
| DIA240920C00485000 | 2024-04-12 1:07PM EDT | 485.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 40 | 20 | 28.95% |
| DIA240920C00490000 | 2024-04-12 1:21PM EDT | 490.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 28 | 15 | 29.97% |
| DIA240920C00495000 | 2024-05-09 3:51PM EDT | 495.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 234 | 15.89% |
| DIA240920C00500000 | 2024-05-16 4:13PM EDT | 500.00 | 0.05 | 0.05 | 0.81 | 0.00 | - | 30 | 258 | 21.20% |
| DIA240920C00505000 | 2024-04-16 10:35AM EDT | 505.00 | 0.08 | 0.00 | 2.80 | 0.00 | - | 60 | 43 | 28.50% |
| DIA240920C00510000 | 2024-04-16 10:12AM EDT | 510.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 33.85% |
| DIA240920C00515000 | 2024-05-07 2:04PM EDT | 515.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 2 | 69 | 34.78% |
| DIA240920C00520000 | 2024-05-15 12:38PM EDT | 520.00 | 0.01 | 0.00 | 3.20 | 0.00 | - | 3 | 62 | 32.09% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240920P00190000 | 2024-04-16 9:53AM EDT | 190.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 62.01% |
| DIA240920P00200000 | 2024-03-12 10:17AM EDT | 200.00 | 0.39 | 0.01 | 0.50 | 0.00 | - | - | 3 | 50.05% |
| DIA240920P00210000 | 2024-04-12 1:54PM EDT | 210.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 57.72% |
| DIA240920P00215000 | 2024-04-15 10:30AM EDT | 215.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 52.66% |
| DIA240920P00220000 | 2024-04-15 1:43PM EDT | 220.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 18 | 9 | 62.82% |
| DIA240920P00250000 | 2024-01-26 11:04AM EDT | 250.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 51.22% |
| DIA240920P00255000 | 2024-04-01 11:51AM EDT | 255.00 | 0.17 | 0.00 | 1.53 | 0.00 | - | - | 1 | 45.03% |
| DIA240920P00260000 | 2024-04-09 11:25AM EDT | 260.00 | 0.58 | 0.01 | 0.50 | 0.00 | - | 30 | 30 | 35.76% |
| DIA240920P00265000 | 2024-03-20 9:30AM EDT | 265.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| DIA240920P00270000 | 2024-04-10 3:56PM EDT | 270.00 | 0.92 | 0.00 | 2.10 | 0.00 | - | - | 1 | 42.87% |
| DIA240920P00275000 | 2024-03-25 3:06PM EDT | 275.00 | 0.45 | 0.00 | 0.59 | 0.00 | - | 3 | 3 | 32.47% |
| DIA240920P00280000 | 2024-05-08 12:19PM EDT | 280.00 | 0.43 | 0.03 | 1.47 | 0.00 | - | - | 3 | 36.70% |
| DIA240920P00285000 | 2024-04-11 10:35AM EDT | 285.00 | 0.86 | 0.06 | 1.45 | 0.00 | - | 1 | 7 | 35.08% |
| DIA240920P00290000 | 2024-05-14 11:48AM EDT | 290.00 | 0.25 | 0.03 | 2.23 | 0.00 | - | 1 | 11 | 36.86% |
| DIA240920P00300000 | 2024-05-16 2:13PM EDT | 300.00 | 0.38 | 0.09 | 1.60 | 0.00 | - | 10 | 42 | 31.28% |
| DIA240920P00305000 | 2024-05-06 9:48AM EDT | 305.00 | 1.00 | 0.11 | 2.35 | 0.00 | - | 1 | 150 | 32.55% |
| DIA240920P00310000 | 2024-05-06 1:42PM EDT | 310.00 | 0.76 | 0.12 | 2.40 | 0.00 | - | 1 | 113 | 31.16% |
| DIA240920P00315000 | 2024-04-30 1:01PM EDT | 315.00 | 1.10 | 0.17 | 2.44 | 0.00 | - | 7 | 499 | 29.74% |
| DIA240920P00320000 | 2024-05-15 9:34AM EDT | 320.00 | 0.65 | 0.20 | 2.51 | 0.00 | - | 1 | 138 | 28.41% |
| DIA240920P00325000 | 2024-05-01 12:07PM EDT | 325.00 | 1.63 | 0.25 | 1.86 | 0.00 | - | 6 | 163 | 24.93% |
| DIA240920P00330000 | 2024-05-07 10:51AM EDT | 330.00 | 1.03 | 0.29 | 1.29 | 0.00 | - | 1 | 1,313 | 21.55% |
| DIA240920P00335000 | 2024-05-14 3:55PM EDT | 335.00 | 1.03 | 0.35 | 2.04 | 0.00 | - | 4 | 392 | 22.57% |
| DIA240920P00340000 | 2024-05-17 3:40PM EDT | 340.00 | 0.88 | 0.42 | 3.00 | -0.09 | -9.28% | 2 | 1,151 | 23.52% |
| DIA240920P00345000 | 2024-05-17 9:49AM EDT | 345.00 | 0.87 | 0.04 | 2.29 | -0.48 | -35.56% | 2 | 1,193 | 20.30% |
| DIA240920P00350000 | 2024-05-17 3:58PM EDT | 350.00 | 1.25 | 0.77 | 1.56 | +0.05 | +4.17% | 5 | 1,068 | 16.96% |
| DIA240920P00355000 | 2024-05-17 12:58PM EDT | 355.00 | 1.41 | 0.95 | 2.02 | -0.38 | -21.23% | 1 | 2,399 | 16.73% |
| DIA240920P00360000 | 2024-05-17 3:58PM EDT | 360.00 | 1.62 | 1.56 | 1.91 | -0.05 | -2.99% | 25 | 1,173 | 15.03% |
| DIA240920P00365000 | 2024-05-16 4:00PM EDT | 365.00 | 1.66 | 1.08 | 2.38 | 0.00 | - | 6 | 428 | 14.56% |
| DIA240920P00370000 | 2024-05-17 1:54PM EDT | 370.00 | 2.41 | 1.78 | 3.70 | -0.03 | -1.23% | 1 | 1,527 | 15.31% |
| DIA240920P00375000 | 2024-05-17 10:56AM EDT | 375.00 | 2.88 | 2.25 | 3.15 | +0.16 | +5.88% | 1 | 678 | 12.78% |
| DIA240920P00380000 | 2024-05-17 3:59PM EDT | 380.00 | 3.26 | 3.20 | 4.70 | -0.24 | -6.86% | 26 | 884 | 13.31% |
| DIA240920P00385000 | 2024-05-17 3:22PM EDT | 385.00 | 4.08 | 3.55 | 5.15 | -0.17 | -4.00% | 9 | 741 | 12.02% |
| DIA240920P00390000 | 2024-05-16 2:28PM EDT | 390.00 | 5.60 | 4.55 | 6.20 | +0.05 | +0.90% | 6 | 528 | 11.27% |
| DIA240920P00395000 | 2024-05-17 12:58PM EDT | 395.00 | 6.63 | 5.60 | 7.50 | +0.08 | +1.22% | 37 | 497 | 10.50% |
| DIA240920P00400000 | 2024-05-17 2:34PM EDT | 400.00 | 8.35 | 7.35 | 8.95 | -0.15 | -1.76% | 19 | 396 | 9.53% |
| DIA240920P00405000 | 2024-05-15 12:05PM EDT | 405.00 | 11.55 | 8.20 | 11.95 | 0.00 | - | 5 | 6 | 9.77% |
| DIA240920P00410000 | 2024-05-17 2:34PM EDT | 410.00 | 13.31 | 10.85 | 14.75 | +0.01 | +0.08% | 21 | 4 | 9.31% |
| DIA240920P00415000 | 2024-05-15 12:05PM EDT | 415.00 | 18.29 | 14.00 | 17.50 | 0.00 | - | 4 | 5 | 8.14% |
| DIA240920P00420000 | 2024-04-04 9:35AM EDT | 420.00 | 26.07 | 30.80 | 35.25 | 0.00 | - | 2 | 0 | 24.91% |
| DIA240920P00425000 | 2024-05-16 11:11AM EDT | 425.00 | 24.81 | 22.65 | 27.50 | 0.00 | - | 1 | 5 | 10.96% |
| DIA240920P00430000 | 2024-05-09 3:07PM EDT | 430.00 | 36.25 | 27.70 | 32.50 | 0.00 | - | 1 | 1 | 12.26% |
| DIA240920P00515000 | 2024-05-07 10:10AM EDT | 515.00 | 125.70 | 112.65 | 117.40 | 0.00 | - | - | 0 | 29.06% |
© 2024 Yahoo. All rights reserved.