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
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | - | 1 | 15 | 150.00 | 0.10 | 0.00 | - | 49 | 1,381 |
| - | - | - | - | - | 155.00 | 0.08 | 0.00 | - | 2 | 427 |
| 157.62 | 0.00 | - | 2 | 0 | 160.00 | 0.42 | 0.00 | - | 16 | 213 |
| - | - | - | - | - | 165.00 | 0.01 | 0.00 | - | 1 | 219 |
| - | - | - | - | - | 170.00 | 0.40 | 0.00 | - | 112 | 92 |
| - | - | - | - | - | 175.00 | 5.01 | 0.00 | - | 2 | 251 |
| - | - | - | - | - | 180.00 | 0.37 | 0.00 | - | 10 | 187 |
| - | - | - | - | - | 185.00 | 0.16 | 0.00 | - | 2 | 633 |
| 162.75 | 0.00 | - | 1 | 0 | 190.00 | 0.27 | 0.00 | - | 10 | 2,927 |
| - | - | - | - | - | 195.00 | 0.26 | 0.00 | - | 4 | 2,513 |
| 177.30 | 0.00 | - | 1 | 21 | 200.00 | 0.19 | 0.00 | - | 1 | 992 |
| 166.25 | 0.00 | - | 5 | 11 | 205.00 | 0.50 | 0.00 | - | 5 | 233 |
| 161.75 | 0.00 | - | 5 | 10 | 210.00 | 0.43 | 0.00 | - | 10 | 21 |
| 166.46 | 0.00 | - | 1 | 11 | 215.00 | 0.70 | 0.00 | - | 25 | 35 |
| 169.38 | 0.00 | - | 1 | 18 | 220.00 | 2.01 | 0.00 | - | 37 | 125 |
| 149.75 | 0.00 | - | 10 | 21 | 225.00 | 0.43 | -1.63 | -79.13% | 2 | 173 |
| 165.00 | 0.00 | - | 1 | 31 | 230.00 | 0.20 | 0.00 | - | 1 | 120 |
| 111.28 | 0.00 | - | 2 | 16 | 235.00 | 1.00 | 0.00 | - | 30 | 63 |
| 138.03 | 0.00 | - | 2 | 23 | 240.00 | 0.28 | 0.00 | - | 10 | 41 |
| 146.36 | 0.00 | - | 2 | 32 | 245.00 | 0.48 | +0.03 | +6.67% | 1 | 193 |
| 140.75 | 0.00 | - | 10 | 48 | 250.00 | 0.63 | 0.00 | - | 3 | 1,634 |
| 99.59 | 0.00 | - | 2 | 27 | 255.00 | 0.89 | 0.00 | - | 67 | 271 |
| 126.75 | 0.00 | - | 1 | 0 | 260.00 | 0.56 | 0.00 | - | 1 | 61 |
| 85.30 | 0.00 | - | 2 | 31 | 265.00 | 0.92 | -0.13 | -12.38% | 26 | 636 |
| 129.40 | 0.00 | - | 4 | 69 | 270.00 | 1.83 | 0.00 | - | 50 | 553 |
| 118.23 | 0.00 | - | 1 | 25 | 275.00 | 0.72 | 0.00 | - | 8 | 187 |
| 123.55 | 0.00 | - | 50 | 126 | 280.00 | 1.13 | 0.00 | - | 1 | 114 |
| 120.00 | 0.00 | - | 10 | 14 | 285.00 | 0.93 | 0.00 | - | 30 | 128 |
| 101.60 | 0.00 | - | 10 | 72 | 290.00 | 1.11 | 0.00 | - | 2 | 61 |
| 92.45 | 0.00 | - | 1 | 37 | 295.00 | 2.03 | 0.00 | - | 10 | 148 |
| 98.63 | 0.00 | - | 3 | 99 | 300.00 | 1.52 | 0.00 | - | 2 | 3,440 |
| 89.00 | 0.00 | - | 1 | 43 | 305.00 | 1.46 | 0.00 | - | 18 | 69 |
| 91.85 | 0.00 | - | 5 | 166 | 310.00 | 1.42 | 0.00 | - | 1,200 | 2,928 |
| 74.00 | 0.00 | - | 8 | 41 | 315.00 | 2.17 | +0.38 | +21.23% | 2 | 2,541 |
| 75.63 | 0.00 | - | 8 | 43 | 320.00 | 1.74 | 0.00 | - | 9 | 331 |
| 70.75 | 0.00 | - | 5 | 118 | 325.00 | 2.32 | -0.27 | -10.42% | 8 | 354 |
| 64.41 | -5.94 | -8.44% | 1 | 166 | 330.00 | 2.35 | 0.00 | - | 755 | 1,347 |
| 59.79 | -0.86 | -1.42% | 1 | 295 | 335.00 | 4.00 | 0.00 | - | 8 | 974 |
| 57.16 | 0.00 | - | 1 | 276 | 340.00 | 3.10 | 0.00 | - | 2 | 2,825 |
| 62.17 | 0.00 | - | 6 | 47 | 345.00 | 3.21 | 0.00 | - | 2 | 2,013 |
| 50.43 | 0.00 | - | 1 | 127 | 350.00 | 4.13 | 0.00 | - | 5 | 1,124 |
| 42.00 | -3.00 | -6.67% | 1 | 1,981 | 355.00 | 5.00 | +0.54 | +12.11% | 5 | 2,814 |
| 40.37 | 0.00 | - | 4 | 222 | 360.00 | 5.60 | 0.00 | - | 1 | 681 |
| 36.65 | 0.00 | - | 5 | 140 | 365.00 | 6.20 | 0.00 | - | 11 | 449 |
| 31.50 | 0.00 | - | 4 | 79 | 370.00 | 7.00 | 0.00 | - | 1 | 448 |
| 27.60 | 0.00 | - | 3 | 197 | 375.00 | 8.50 | +0.05 | +0.59% | 1 | 688 |
| 24.35 | 0.00 | - | 1 | 633 | 380.00 | 10.00 | +0.30 | +3.09% | 200 | 379 |
| 20.10 | +0.35 | +1.77% | 4 | 443 | 385.00 | 11.65 | -0.23 | -1.94% | 2 | 169 |
| 17.85 | 0.00 | - | 8 | 851 | 390.00 | 13.20 | 0.00 | - | 1 | 1,036 |
| 15.00 | 0.00 | - | 45 | 280 | 395.00 | 12.40 | 0.00 | - | 2 | 129 |
| 11.80 | -0.20 | -1.67% | 92 | 2,017 | 400.00 | 15.70 | 0.00 | - | 1 | 115 |
| 8.50 | -3.49 | -29.11% | 1 | 610 | 405.00 | 22.22 | 0.00 | - | 1 | 14 |
| 7.54 | 0.00 | - | 11 | 551 | 410.00 | 32.50 | 0.00 | - | 2 | 12 |
| 5.67 | +0.42 | +8.00% | 1 | 374 | 415.00 | 27.92 | 0.00 | - | 3 | 10 |
| 4.45 | -0.30 | -6.32% | 14 | 381 | 420.00 | 32.40 | 0.00 | - | 4 | 6 |
| 3.55 | -0.07 | -1.93% | 1 | 319 | 425.00 | - | - | - | - | - |
| 2.50 | +0.10 | +4.17% | 13 | 670 | 430.00 | 41.00 | 0.00 | - | 2 | 0 |
| 2.61 | 0.00 | - | 10 | 92 | 435.00 | 45.00 | 0.00 | - | 10 | 0 |
| 2.10 | 0.00 | - | 1 | 379 | 440.00 | 114.50 | 0.00 | - | - | 0 |
| 1.30 | 0.00 | - | 6 | 165 | 445.00 | 72.05 | 0.00 | - | 1 | 0 |
| 1.02 | 0.00 | - | 3 | 808 | 450.00 | 68.20 | 0.00 | - | 1 | 0 |
| 1.03 | 0.00 | - | 5 | 146 | 455.00 | - | - | - | - | - |
| 0.89 | 0.00 | - | 1 | 503 | 460.00 | - | - | - | - | - |
| 5.05 | 0.00 | - | 2 | 82 | 465.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 12 | 134 | 470.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 3 | 55 | 475.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 2 | 11 | 480.00 | 169.30 | 0.00 | - | 2 | 0 |
| 0.25 | 0.00 | - | 2 | 180 | 485.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 5 | 490.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1 | 30 | 495.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 10 | 292 | 500.00 | 118.69 | 0.00 | - | 1 | 5 |
| 0.29 | 0.00 | - | 1 | 406 | 505.00 | 123.72 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 19 | 1,147 | 510.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 658 | 607 | 515.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 159 | 520.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1,288 | 832 | 525.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 689 | 530.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 3 | 361 | 535.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 31 | 209 | 540.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 157 | 545.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 131 | 550.00 | 162.50 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 2 | 664 | 555.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 0 | 560.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 52 | 139 | 565.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 213 | 570.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 75 | 388 | 575.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 182 | 386 | 580.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 170 | 585.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.