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
December 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 248.40 | 0.00 | - | 3 | 4 | 150.00 | 0.09 | -0.01 | -10.00% | 27 | 840 |
| 179.08 | 0.00 | - | 2 | 2 | 155.00 | 0.08 | 0.00 | - | 5 | 137 |
| - | - | - | - | - | 160.00 | 0.41 | 0.00 | - | 16 | 413 |
| - | - | - | - | - | 165.00 | 0.06 | 0.00 | - | 50 | 329 |
| 138.50 | 0.00 | - | - | 1 | 170.00 | 0.36 | 0.00 | - | 50 | 65 |
| - | - | - | - | - | 175.00 | 4.99 | 0.00 | - | 2 | 328 |
| - | - | - | - | - | 180.00 | 0.35 | 0.00 | - | 10 | 200 |
| - | - | - | - | - | 185.00 | 0.51 | 0.00 | - | 67 | 729 |
| - | - | - | - | - | 190.00 | 0.15 | 0.00 | - | 5 | 993 |
| - | - | - | - | - | 195.00 | 0.76 | 0.00 | - | 1 | 2 |
| 178.25 | 0.00 | - | 1 | 13 | 200.00 | 0.30 | 0.00 | - | 3 | 166 |
| 101.00 | 0.00 | - | 3 | 1 | 205.00 | 0.45 | 0.00 | - | 5 | 231 |
| 144.24 | 0.00 | - | 3 | 4 | 210.00 | 0.26 | 0.00 | - | 1 | 17 |
| 124.00 | 0.00 | - | 1 | 1 | 215.00 | 0.56 | 0.00 | - | 25 | 34 |
| 119.34 | 0.00 | - | 1 | 0 | 220.00 | 0.69 | 0.00 | - | 1 | 73 |
| - | - | - | - | - | 225.00 | 0.64 | 0.00 | - | 6 | 1,841 |
| 161.10 | 0.00 | - | 1 | 4 | 230.00 | 0.42 | 0.00 | - | 2 | 103 |
| - | - | - | - | - | 235.00 | 0.23 | 0.00 | - | 3 | 40 |
| 110.00 | 0.00 | - | 1 | 1 | 240.00 | 3.60 | 0.00 | - | 1 | 0 |
| 106.00 | 0.00 | - | - | 1 | 245.00 | 0.55 | 0.00 | - | 39 | 192 |
| 140.75 | 0.00 | - | 2 | 317 | 250.00 | 2.80 | 0.00 | - | 6 | 96 |
| 91.27 | 0.00 | - | 4 | 23 | 255.00 | 0.72 | 0.00 | - | 67 | 239 |
| 144.54 | 0.00 | - | 1 | 2 | 260.00 | 1.37 | 0.00 | - | 1 | 1,500 |
| 139.83 | 0.00 | - | 1 | 2 | 265.00 | 1.33 | 0.00 | - | 7 | 903 |
| 127.00 | 0.00 | - | 3 | 3 | 270.00 | 2.47 | 0.00 | - | 20 | 1,157 |
| 112.45 | 0.00 | - | 1 | 3 | 275.00 | 1.16 | 0.00 | - | 1 | 1,275 |
| 112.91 | 0.00 | - | 4 | 9 | 280.00 | 1.37 | 0.00 | - | 1 | 956 |
| 106.54 | 0.00 | - | 1 | 17 | 285.00 | 1.78 | 0.00 | - | 23 | 370 |
| 102.10 | 0.00 | - | 1 | 25 | 290.00 | 0.92 | 0.00 | - | 1 | 1,341 |
| 104.69 | 0.00 | - | 1 | 7 | 295.00 | 1.56 | 0.00 | - | 4 | 68 |
| 101.50 | 0.00 | - | 2 | 44 | 300.00 | 1.11 | 0.00 | - | 6 | 677 |
| 62.50 | 0.00 | - | 1 | 4 | 305.00 | 1.16 | 0.00 | - | 32 | 3,540 |
| 59.05 | 0.00 | - | 2 | 2 | 310.00 | 1.47 | 0.00 | - | 5 | 114 |
| 84.20 | 0.00 | - | 1 | 11 | 315.00 | 2.94 | 0.00 | - | 9 | 80 |
| 75.50 | 0.00 | - | 1 | 906 | 320.00 | 1.75 | +0.14 | +8.70% | 26 | 986 |
| 77.50 | 0.00 | - | 1 | 902 | 325.00 | 1.16 | -0.86 | -42.57% | 3 | 1,135 |
| 78.70 | 0.00 | - | 1 | 128 | 330.00 | 2.27 | 0.00 | - | 123 | 426 |
| 55.75 | 0.00 | - | 2 | 124 | 335.00 | 2.67 | 0.00 | - | 50 | 200 |
| 69.00 | 0.00 | - | 6 | 1,578 | 340.00 | 2.54 | 0.00 | - | 60 | 1,086 |
| 49.40 | +1.90 | +4.00% | 466 | 5,156 | 345.00 | 2.97 | -0.78 | -20.80% | 4 | 1,591 |
| 61.00 | 0.00 | - | 2 | 1,292 | 350.00 | 4.50 | 0.00 | - | 5 | 2,738 |
| 51.85 | 0.00 | - | 5 | 87 | 355.00 | 4.55 | 0.00 | - | 1 | 726 |
| 35.45 | 0.00 | - | 2 | 1,602 | 360.00 | 5.95 | 0.00 | - | 155 | 4,425 |
| 40.63 | 0.00 | - | 2 | 452 | 365.00 | 7.30 | +0.53 | +7.83% | 3 | 446 |
| 29.10 | +1.27 | +4.56% | 33 | 437 | 370.00 | 7.25 | -0.85 | -10.49% | 22 | 1,756 |
| 26.30 | +2.00 | +8.23% | 2 | 584 | 375.00 | 9.17 | -0.05 | -0.54% | 80 | 499 |
| 22.80 | +1.90 | +9.09% | 28 | 650 | 380.00 | 11.00 | +0.28 | +2.61% | 27 | 396 |
| 20.00 | +2.66 | +15.34% | 6 | 786 | 385.00 | 12.39 | +0.96 | +8.40% | 6 | 311 |
| 16.20 | +1.45 | +9.83% | 15 | 440 | 390.00 | 14.60 | +1.25 | +9.36% | 1 | 360 |
| 12.10 | +0.05 | +0.41% | 4 | 249 | 395.00 | 16.00 | -0.16 | -0.99% | 4 | 194 |
| 10.20 | +2.10 | +25.93% | 28 | 2,373 | 400.00 | 17.20 | -3.98 | -18.79% | 7 | 49 |
| 7.70 | +0.40 | +5.48% | 5 | 120 | 405.00 | 24.73 | 0.00 | - | 8 | 10 |
| 6.90 | +0.90 | +15.00% | 3 | 522 | 410.00 | 26.80 | 0.00 | - | 1 | 6 |
| 3.95 | -0.15 | -3.66% | 2 | 713 | 415.00 | 24.20 | 0.00 | - | 1 | 0 |
| 2.98 | 0.00 | - | 6 | 3,118 | 420.00 | 91.38 | 0.00 | - | 5 | 0 |
| 2.25 | +0.05 | +2.27% | 11 | 119 | 425.00 | - | - | - | - | - |
| 2.52 | +0.22 | +9.57% | 10 | 81 | 430.00 | 39.90 | 0.00 | - | 1 | 1 |
| 1.58 | -2.72 | -63.26% | 40 | 81 | 435.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 15 | 46 | 440.00 | - | - | - | - | - |
| 2.01 | 0.00 | - | 29 | 136 | 445.00 | 104.45 | 0.00 | - | 4 | 2 |
| 1.35 | 0.00 | - | 161 | 287 | 450.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 3 | 103 | 455.00 | - | - | - | - | - |
| 1.42 | 0.00 | - | 52 | 50 | 460.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 1 | 29 | 465.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 50 | 75 | 470.00 | 139.61 | 0.00 | - | 1 | 0 |
| 0.36 | 0.00 | - | 1 | 57 | 475.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 2 | 480.00 | 99.08 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 3 | 4 | 485.00 | 100.47 | -3.59 | -3.45% | 1 | 1 |
| 0.19 | 0.00 | - | - | 17 | 490.00 | 105.49 | +0.38 | +0.36% | 1 | 0 |
| 0.11 | 0.00 | - | 2 | 45 | 495.00 | 149.96 | 0.00 | - | - | 0 |
| 0.14 | 0.00 | - | 1 | 25 | 500.00 | 170.43 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 20 | 81 | 505.00 | - | - | - | - | - |
| 0.27 | -0.05 | -15.62% | 1 | 66 | 510.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 11 | 515.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 40 | 30 | 520.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 30 | 525.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 20 | 12 | 530.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 11 | 535.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 1 | 555.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 1 | 570.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.