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
October 18, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 235.00 | 0.01 | 0.00 | - | 10 | 15 |
| - | - | - | - | - | 240.00 | 0.04 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 245.00 | 0.04 | 0.00 | - | - | 30 |
| - | - | - | - | - | 250.00 | 0.04 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 255.00 | 0.10 | 0.00 | - | 3 | 19 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 265.00 | 0.03 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 270.00 | 0.01 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 275.00 | 0.03 | 0.00 | - | 9 | 19 |
| - | - | - | - | - | 280.00 | 0.23 | 0.00 | - | 2 | 4 |
| 136.57 | 0.00 | - | 1 | 0 | 285.00 | 0.02 | -1.71 | -98.84% | - | 1 |
| - | - | - | - | - | 290.00 | 1.11 | 0.00 | - | - | 20 |
| - | - | - | - | - | 295.00 | 0.02 | 0.00 | - | 5 | 45 |
| 120.95 | 0.00 | - | 1 | 1 | 300.00 | 0.08 | 0.00 | - | 3 | 40 |
| - | - | - | - | - | 305.00 | 0.02 | 0.00 | - | 30 | 36 |
| 111.45 | 0.00 | - | 7 | 18 | 310.00 | 0.03 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 315.00 | 0.03 | 0.00 | - | 6 | 33 |
| 92.49 | 0.00 | - | - | 3 | 320.00 | 0.06 | 0.00 | - | 10 | 71 |
| 99.45 | +7.81 | +8.52% | 1 | 1 | 325.00 | 0.06 | 0.00 | - | 1 | 49 |
| 87.23 | 0.00 | - | 3 | 5 | 330.00 | 0.07 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 335.00 | 0.08 | 0.00 | - | 1 | 127 |
| 77.28 | 0.00 | - | - | 4 | 340.00 | 0.10 | +0.01 | +11.11% | 1 | 349 |
| 77.47 | 0.00 | - | 1 | 5 | 345.00 | 0.12 | 0.00 | - | 5 | 317 |
| 74.68 | +16.27 | +27.85% | 1 | 4 | 350.00 | 0.12 | +0.01 | +9.09% | 1 | 240 |
| 58.57 | 0.00 | - | 4 | 10 | 355.00 | 0.13 | 0.00 | - | 1 | 101 |
| 45.75 | 0.00 | - | - | 1 | 360.00 | 0.17 | 0.00 | - | 7 | 246 |
| 58.60 | 0.00 | - | 1 | 21 | 365.00 | 0.20 | 0.00 | - | 1 | 7,671 |
| 51.90 | 0.00 | - | 11 | 14 | 370.00 | 0.23 | +0.02 | +9.52% | 34 | 7,731 |
| 42.42 | 0.00 | - | 1 | 5 | 375.00 | 0.28 | +0.05 | +21.74% | 10 | 7,370 |
| 41.08 | 0.00 | - | 10 | 171 | 380.00 | 0.30 | 0.00 | - | 35 | 7,310 |
| 38.13 | 0.00 | - | 1 | 195 | 385.00 | 0.37 | +0.03 | +8.82% | 26 | 1,238 |
| 32.50 | 0.00 | - | 504 | 607 | 390.00 | 0.42 | -0.03 | -6.67% | 15 | 982 |
| 30.55 | 0.00 | - | 1 | 43 | 391.00 | 0.40 | -0.04 | -9.09% | 2 | 52 |
| 29.58 | 0.00 | - | 2 | 42 | 392.00 | 0.38 | -0.44 | -53.66% | 11 | 128 |
| 16.33 | 0.00 | - | 2 | 6 | 393.00 | 0.50 | 0.00 | - | 2 | 211 |
| 28.00 | 0.00 | - | 1 | 64 | 394.00 | 0.41 | -0.15 | -26.79% | 10 | 165 |
| 30.67 | +3.02 | +10.92% | 10 | 65 | 395.00 | 0.53 | -0.03 | -5.36% | 6 | 812 |
| 14.85 | 0.00 | - | 1 | 9 | 396.00 | 0.52 | -0.05 | -8.77% | 6 | 205 |
| 29.05 | +5.27 | +22.16% | 10 | 24 | 397.00 | 0.49 | -0.10 | -16.95% | 6 | 83 |
| 28.10 | +7.88 | +38.97% | 2 | 53 | 398.00 | 0.67 | +0.04 | +6.35% | 18 | 229 |
| 26.41 | +6.59 | +33.25% | 12 | 74 | 399.00 | 0.61 | -0.22 | -26.51% | 157 | 128 |
| 25.77 | +2.81 | +12.24% | 5 | 1,861 | 400.00 | 0.80 | +0.08 | +11.11% | 87 | 1,472 |
| 25.20 | +3.84 | +17.98% | 9 | 64 | 401.00 | 0.77 | +0.04 | +5.48% | 14 | 214 |
| 24.20 | +5.62 | +30.25% | 3 | 41 | 402.00 | 0.63 | -0.17 | -21.25% | 11 | 430 |
| 23.30 | +7.85 | +50.81% | 8 | 35 | 403.00 | 0.84 | -0.01 | -1.18% | 1 | 203 |
| 22.30 | +2.40 | +12.06% | 4 | 105 | 404.00 | 0.83 | -0.19 | -18.63% | 21 | 406 |
| 22.09 | +3.32 | +17.69% | 15 | 172 | 405.00 | 1.08 | +0.08 | +8.00% | 76 | 464 |
| 16.80 | 0.00 | - | 1 | 112 | 406.00 | 0.99 | -0.14 | -12.39% | 15 | 206 |
| 16.80 | 0.00 | - | 4 | 148 | 407.00 | 0.90 | -0.32 | -26.23% | 17 | 206 |
| 17.75 | +2.45 | +16.01% | 2 | 270 | 408.00 | 1.35 | +0.07 | +5.47% | 60 | 440 |
| 14.97 | 0.00 | - | 5 | 216 | 409.00 | 1.40 | +0.08 | +6.06% | 38 | 483 |
| 15.70 | +1.60 | +11.35% | 25 | 1,389 | 410.00 | 1.59 | +0.17 | +11.97% | 494 | 2,467 |
| 16.42 | +3.12 | +23.46% | 4 | 233 | 411.00 | 1.51 | -0.11 | -6.79% | 18 | 213 |
| 11.00 | 0.00 | - | 3 | 235 | 412.00 | 1.88 | +0.18 | +10.59% | 87 | 488 |
| 15.00 | +5.55 | +58.73% | 3 | 264 | 413.00 | 1.78 | -0.13 | -6.81% | 3 | 380 |
| 13.54 | +2.95 | +27.86% | 8 | 412 | 414.00 | 1.84 | -0.81 | -30.57% | 6 | 285 |
| 11.67 | +1.86 | +18.96% | 24 | 700 | 415.00 | 2.35 | +0.06 | +2.62% | 391 | 1,832 |
| 10.89 | +1.94 | +21.68% | 23 | 421 | 416.00 | 2.59 | +0.11 | +4.44% | 332 | 389 |
| 10.29 | +2.09 | +25.49% | 3 | 271 | 417.00 | 2.50 | -0.22 | -8.09% | 599 | 717 |
| 9.18 | +1.48 | +19.22% | 9 | 257 | 418.00 | 2.95 | -0.10 | -3.28% | 224 | 268 |
| 8.55 | +1.30 | +17.93% | 37 | 295 | 419.00 | 3.19 | +0.02 | +0.63% | 341 | 1,618 |
| 7.71 | +1.21 | +18.62% | 31 | 3,639 | 420.00 | 3.70 | +0.20 | +5.71% | 1,621 | 1,900 |
| 7.20 | +1.37 | +23.50% | 50 | 475 | 421.00 | 3.75 | -0.09 | -2.34% | 283 | 289 |
| 6.15 | +1.16 | +23.25% | 29 | 360 | 422.00 | 4.08 | -0.13 | -3.09% | 52 | 125 |
| 5.63 | +1.19 | +26.80% | 55 | 1,827 | 423.00 | 4.69 | -0.28 | -5.63% | 44 | 19 |
| 4.92 | +1.07 | +27.79% | 165 | 618 | 424.00 | 4.59 | -1.16 | -20.17% | 57 | 1,120 |
| 4.50 | +0.96 | +27.12% | 1,124 | 2,541 | 425.00 | 5.55 | -0.50 | -8.26% | 455 | 60 |
| 2.41 | +0.77 | +46.95% | 640 | 3,263 | 430.00 | 8.50 | -0.70 | -7.61% | 316 | 70 |
| 1.11 | +0.35 | +46.05% | 2,349 | 1,698 | 435.00 | 12.50 | -5.11 | -29.02% | 24 | 0 |
| 0.56 | +0.19 | +51.35% | 57 | 1,052 | 440.00 | 19.90 | 0.00 | - | 109 | 5 |
| 0.25 | +0.04 | +19.05% | 19 | 151 | 445.00 | 51.73 | 0.00 | - | 2 | 0 |
| 0.16 | +0.04 | +33.33% | 5 | 42 | 450.00 | 30.00 | 0.00 | - | 30 | 0 |
| 0.12 | +0.05 | +71.43% | 9 | 13 | 455.00 | - | - | - | - | - |
| 0.08 | +0.02 | +33.33% | 25 | 14 | 460.00 | 68.24 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 5 | 7 | 465.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 9 | 470.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 30 | 33 | 480.00 | 93.64 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 40 | 20 | 485.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 351 | 490.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 3 | 495.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 24 | 32 | 500.00 | 78.83 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.