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:
Calls
September 30, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 235.00 | 0.40 | 0.00 | - | 1 | 55 |
| 153.86 | 0.00 | - | 1 | 1 | 240.00 | 0.60 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 245.00 | 0.71 | 0.00 | - | - | 23 |
| - | - | - | - | - | 250.00 | 1.78 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 255.00 | 2.72 | 0.00 | - | - | 1 |
| - | - | - | - | - | 260.00 | 0.58 | 0.00 | - | 20 | 53 |
| - | - | - | - | - | 265.00 | 0.98 | 0.00 | - | - | 1 |
| - | - | - | - | - | 270.00 | 0.70 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 280.00 | 0.45 | 0.00 | - | 2 | 9 |
| 68.50 | 0.00 | - | - | 2 | 285.00 | 0.93 | 0.00 | - | 1 | 6 |
| 106.02 | 0.00 | - | 1 | 4 | 290.00 | 1.32 | 0.00 | - | 7 | 20 |
| 60.10 | 0.00 | - | - | 1 | 295.00 | 1.00 | 0.00 | - | 1 | 21 |
| 55.32 | 0.00 | - | - | 13 | 300.00 | 0.67 | 0.00 | - | 10 | 252 |
| 53.65 | 0.00 | - | - | 2 | 303.00 | - | - | - | - | - |
| 52.35 | 0.00 | - | - | 1 | 305.00 | 0.70 | 0.00 | - | 12 | 132 |
| - | - | - | - | - | 306.00 | 2.41 | 0.00 | - | - | 1 |
| - | - | - | - | - | 307.00 | 0.73 | -1.57 | -68.26% | 1 | 1 |
| 76.67 | 0.00 | - | 796 | 581 | 310.00 | 1.09 | 0.00 | - | 4 | 153 |
| - | - | - | - | - | 311.00 | 1.19 | 0.00 | - | - | 12 |
| - | - | - | - | - | 312.00 | 1.26 | 0.00 | - | - | 24 |
| - | - | - | - | - | 313.00 | 0.53 | 0.00 | - | 4 | 13 |
| 32.68 | 0.00 | - | 12 | 0 | 315.00 | 2.25 | 0.00 | - | 5 | 168 |
| - | - | - | - | - | 317.00 | 0.67 | 0.00 | - | - | 15 |
| 85.29 | 0.00 | - | 1 | 10 | 320.00 | 0.92 | 0.00 | - | 1 | 115 |
| - | - | - | - | - | 322.00 | 16.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 323.00 | 0.85 | 0.00 | - | 10 | 12 |
| 62.60 | 0.00 | - | 800 | 582 | 325.00 | 0.85 | -0.28 | -24.78% | 75 | 645 |
| - | - | - | - | - | 328.00 | 0.77 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 329.00 | 1.59 | 0.00 | - | 1 | 12 |
| 66.66 | 0.00 | - | 1 | 1 | 330.00 | 1.33 | 0.00 | - | 3 | 617 |
| - | - | - | - | - | 331.00 | 4.63 | 0.00 | - | 1 | 1 |
| 26.82 | 0.00 | - | 4 | 3 | 332.00 | 2.23 | 0.00 | - | 10 | 10 |
| 65.90 | 0.00 | - | 1 | 1 | 333.00 | - | - | - | - | - |
| 34.64 | 0.00 | - | 2 | 6 | 334.00 | 3.30 | 0.00 | - | 2 | 7 |
| 40.00 | 0.00 | - | 1 | 402 | 335.00 | 1.51 | 0.00 | - | 10 | 367 |
| 63.81 | 0.00 | - | 5 | 5 | 336.00 | 0.90 | 0.00 | - | 3 | 8 |
| 23.50 | 0.00 | - | 2 | 2 | 337.00 | 2.68 | 0.00 | - | 2 | 13 |
| 26.90 | 0.00 | - | 1 | 1 | 338.00 | 2.48 | 0.00 | - | 1 | 33 |
| 52.00 | 0.00 | - | 4 | 10 | 339.00 | 0.99 | 0.00 | - | 3 | 4 |
| 54.15 | 0.00 | - | 1 | 6 | 340.00 | 1.86 | 0.00 | - | 23 | 951 |
| 23.90 | 0.00 | - | 2 | 2 | 341.00 | 3.71 | 0.00 | - | 2 | 3 |
| 16.63 | 0.00 | - | 2 | 0 | 342.00 | 6.07 | 0.00 | - | 1 | 3 |
| 20.85 | 0.00 | - | - | 1 | 343.00 | 8.13 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 344.00 | 3.52 | 0.00 | - | 6 | 10 |
| 59.05 | 0.00 | - | 2 | 405 | 345.00 | 2.31 | 0.00 | - | 9 | 878 |
| - | - | - | - | - | 346.00 | 4.90 | 0.00 | - | 1 | 1 |
| 24.95 | 0.00 | - | - | 1 | 347.00 | 12.17 | 0.00 | - | 1 | 1 |
| 57.85 | 0.00 | - | 2 | 2 | 348.00 | 4.84 | 0.00 | - | 1 | 6 |
| 43.33 | 0.00 | - | 1 | 47 | 349.00 | 2.36 | 0.00 | - | 1 | 4 |
| 41.57 | 0.00 | - | 1 | 8 | 350.00 | 2.20 | -0.16 | -6.78% | 155 | 624 |
| 17.90 | 0.00 | - | 2 | 2 | 351.00 | 1.40 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 352.00 | 2.32 | 0.00 | - | 1 | 14 |
| 41.15 | 0.00 | - | 1 | 2 | 353.00 | 5.40 | 0.00 | - | 1 | 1 |
| 20.50 | 0.00 | - | - | 1 | 354.00 | 7.14 | 0.00 | - | 10 | 11 |
| 40.75 | 0.00 | - | 1 | 10 | 355.00 | 2.71 | +0.32 | +13.39% | 36 | 2,263 |
| 44.95 | 0.00 | - | 1 | 4 | 356.00 | 8.19 | 0.00 | - | 1 | 2 |
| 35.06 | 0.00 | - | 1 | 11 | 357.00 | 4.65 | 0.00 | - | 1 | 1 |
| 23.90 | 0.00 | - | 3 | 5 | 358.00 | 3.00 | 0.00 | - | 5 | 41 |
| 17.65 | 0.00 | - | - | 1 | 359.00 | 5.25 | 0.00 | - | 2 | 4 |
| 32.54 | 0.00 | - | 3 | 36 | 360.00 | 3.46 | +0.06 | +1.76% | 68 | 776 |
| 32.12 | 0.00 | - | 1 | 6 | 361.00 | 5.66 | 0.00 | - | 3 | 5 |
| 28.42 | 0.00 | - | 1 | 4 | 362.00 | 10.20 | 0.00 | - | 1 | 6 |
| 30.27 | 0.00 | - | 2 | 20 | 363.00 | 5.90 | 0.00 | - | 4 | 3 |
| 29.40 | 0.00 | - | 1 | 13 | 364.00 | 10.35 | 0.00 | - | 2 | 2 |
| 24.94 | -1.06 | -4.08% | 10 | 313 | 365.00 | 3.47 | -0.93 | -21.14% | 1 | 366 |
| 26.22 | 0.00 | - | 1 | 0 | 366.00 | 5.75 | 0.00 | - | 1 | 21 |
| 25.40 | 0.00 | - | 1 | 16 | 367.00 | 3.25 | 0.00 | - | 4 | 5 |
| 26.23 | 0.00 | - | 10 | 18 | 368.00 | 3.65 | -1.10 | -23.16% | 4 | 12 |
| 25.72 | 0.00 | - | 1 | 281 | 369.00 | 2.75 | 0.00 | - | 1 | 10 |
| 22.75 | +1.33 | +6.21% | 4 | 152 | 370.00 | 4.24 | -0.51 | -10.74% | 81 | 1,312 |
| 19.88 | +0.88 | +4.63% | 1 | 205 | 375.00 | 5.51 | -0.76 | -12.12% | 1 | 230 |
| 15.92 | +1.85 | +13.15% | 13 | 106 | 380.00 | 6.05 | -1.27 | -17.35% | 10 | 784 |
| 13.07 | +2.37 | +22.15% | 19 | 65 | 385.00 | 4.90 | -4.82 | -49.59% | 36 | 187 |
| 10.60 | +2.35 | +28.48% | 7 | 33 | 390.00 | 11.80 | -0.20 | -1.67% | 10 | 147 |
| 7.25 | +1.25 | +20.83% | 10 | 138 | 395.00 | 15.10 | -0.44 | -2.83% | 1 | 597 |
| 4.45 | -0.40 | -8.25% | 22 | 1,512 | 400.00 | 20.37 | 0.00 | - | 1 | 340 |
| 4.00 | +1.19 | +42.35% | 11 | 91 | 405.00 | 20.70 | 0.00 | - | 1 | 10 |
| 1.77 | 0.00 | - | 13 | 137 | 410.00 | 26.75 | 0.00 | - | 3 | 0 |
| 1.28 | +0.01 | +0.79% | 11 | 194 | 415.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 11 | 92 | 420.00 | 25.80 | 0.00 | - | 1 | 1 |
| 0.73 | 0.00 | - | 1 | 401 | 425.00 | 30.00 | 0.00 | - | - | 4 |
| 1.32 | 0.00 | - | 1 | 42 | 430.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 83 | 435.00 | 58.20 | 0.00 | - | 10 | 0 |
| 0.41 | 0.00 | - | 2 | 59 | 440.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 13 | 299 | 445.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 2 | 3 | 450.00 | 73.21 | 0.00 | - | 10 | 0 |
| 0.35 | 0.00 | - | 2 | 6 | 455.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 12 | 6 | 465.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 9 | 470.00 | - | - | - | - | - |
| 0.08 | -0.01 | -11.11% | 3 | 58 | 475.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 2 | 480.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 48 | 172 | 485.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 256 | 490.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 60 | 495.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 34 | 500.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 108 | 505.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 45 | 510.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.