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:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA250321C00300000 | 2024-08-07 11:53AM EDT | 300.00 | 99.60 | 108.60 | 112.60 | 0.00 | - | - | 0 | 0.00% |
| DIA250321C00310000 | 2024-09-17 10:54AM EDT | 310.00 | 114.02 | 116.50 | 121.20 | 0.00 | - | - | 1 | 43.06% |
| DIA250321C00320000 | 2024-09-17 12:48PM EDT | 320.00 | 102.42 | 106.75 | 111.50 | 0.00 | - | 44 | 22 | 40.35% |
| DIA250321C00335000 | 2024-08-14 1:59PM EDT | 335.00 | 74.19 | 84.50 | 88.60 | 0.00 | - | 2 | 1 | 18.40% |
| DIA250321C00340000 | 2024-08-15 10:21AM EDT | 340.00 | 70.90 | 79.80 | 83.90 | 0.00 | - | 2 | 2 | 18.73% |
| DIA250321C00345000 | 2024-09-20 2:48PM EDT | 345.00 | 82.15 | 83.05 | 87.80 | 0.00 | - | 1 | 8 | 34.35% |
| DIA250321C00350000 | 2024-08-14 3:45PM EDT | 350.00 | 60.90 | 70.55 | 74.75 | 0.00 | - | 10 | 5 | 19.22% |
| DIA250321C00355000 | 2024-09-23 11:46AM EDT | 355.00 | 74.05 | 73.70 | 78.50 | 0.00 | - | 2 | 9 | 32.10% |
| DIA250321C00360000 | 2024-09-12 9:55AM EDT | 360.00 | 57.61 | 69.05 | 73.90 | 0.00 | - | 2 | 11 | 31.00% |
| DIA250321C00365000 | 2024-09-24 1:42PM EDT | 365.00 | 65.14 | 64.50 | 69.25 | 0.00 | - | 2 | 13 | 29.81% |
| DIA250321C00370000 | 2024-09-25 2:32PM EDT | 370.00 | 58.75 | 60.00 | 64.75 | 0.00 | - | 1 | 30 | 28.78% |
| DIA250321C00375000 | 2024-09-25 1:35PM EDT | 375.00 | 54.35 | 55.50 | 60.30 | 0.00 | - | 1 | 69 | 27.75% |
| DIA250321C00380000 | 2024-09-27 2:11PM EDT | 380.00 | 54.04 | 51.05 | 55.80 | +2.21 | +4.26% | 2 | 24 | 26.63% |
| DIA250321C00385000 | 2024-09-24 12:31PM EDT | 385.00 | 47.38 | 46.65 | 51.50 | 0.00 | - | 1 | 13 | 25.68% |
| DIA250321C00390000 | 2024-09-23 11:46AM EDT | 390.00 | 42.95 | 42.50 | 47.25 | 0.00 | - | 2 | 48 | 24.71% |
| DIA250321C00395000 | 2024-09-23 3:27PM EDT | 395.00 | 39.10 | 38.25 | 43.00 | 0.00 | - | 8 | 17 | 23.69% |
| DIA250321C00400000 | 2024-09-27 10:54AM EDT | 400.00 | 37.80 | 34.15 | 39.00 | +3.10 | +8.93% | 12 | 429 | 22.83% |
| DIA250321C00405000 | 2024-09-27 12:19PM EDT | 405.00 | 33.69 | 30.20 | 34.95 | +2.61 | +8.40% | 1 | 118 | 21.84% |
| DIA250321C00410000 | 2024-09-26 10:37AM EDT | 410.00 | 27.00 | 26.50 | 31.30 | 0.00 | - | 1 | 2,212 | 21.11% |
| DIA250321C00415000 | 2024-09-26 11:17AM EDT | 415.00 | 22.87 | 22.65 | 27.45 | 0.00 | - | 14 | 3,557 | 20.10% |
| DIA250321C00420000 | 2024-09-27 1:43PM EDT | 420.00 | 20.40 | 19.25 | 23.95 | +0.40 | +2.00% | 67 | 1,933 | 19.28% |
| DIA250321C00425000 | 2024-09-27 2:11PM EDT | 425.00 | 18.74 | 16.00 | 20.55 | +2.18 | +13.16% | 181 | 323 | 18.41% |
| DIA250321C00430000 | 2024-09-27 12:18PM EDT | 430.00 | 15.78 | 13.00 | 17.65 | +1.99 | +14.43% | 214 | 686 | 17.82% |
| DIA250321C00435000 | 2024-09-26 1:06PM EDT | 435.00 | 11.50 | 10.15 | 15.00 | 0.00 | - | 4 | 369 | 17.27% |
| DIA250321C00440000 | 2024-09-27 2:37PM EDT | 440.00 | 10.10 | 7.85 | 12.50 | +1.25 | +14.12% | 1 | 2,135 | 16.68% |
| DIA250321C00445000 | 2024-09-27 12:10PM EDT | 445.00 | 8.44 | 5.70 | 10.50 | +1.56 | +22.67% | 2 | 2,289 | 16.34% |
| DIA250321C00450000 | 2024-09-24 2:56PM EDT | 450.00 | 5.00 | 4.00 | 8.65 | 0.00 | - | 3 | 108 | 15.95% |
| DIA250321C00455000 | 2024-09-27 3:19PM EDT | 455.00 | 5.10 | 2.52 | 7.35 | +1.25 | +32.47% | 11 | 44 | 15.91% |
| DIA250321C00460000 | 2024-09-27 4:00PM EDT | 460.00 | 3.85 | 2.25 | 6.05 | +0.60 | +18.46% | 440 | 590 | 15.70% |
| DIA250321C00465000 | 2024-09-27 3:16PM EDT | 465.00 | 2.75 | 0.60 | 5.00 | +0.45 | +19.57% | 21 | 29 | 15.59% |
| DIA250321C00470000 | 2024-09-27 1:22PM EDT | 470.00 | 1.80 | 0.00 | 4.80 | -0.14 | -7.22% | 1 | 29 | 16.37% |
| DIA250321C00475000 | 2024-09-27 10:17AM EDT | 475.00 | 1.56 | 0.00 | 4.75 | +0.30 | +23.81% | 6 | 2 | 17.31% |
| DIA250321C00480000 | 2024-09-13 9:30AM EDT | 480.00 | 1.15 | 0.01 | 4.75 | 0.00 | - | 1 | 69 | 18.28% |
| DIA250321C00485000 | 2024-09-11 9:47AM EDT | 485.00 | 0.38 | 0.64 | 5.00 | 0.00 | - | 2 | 1 | 19.56% |
| DIA250321C00490000 | 2024-09-27 10:28AM EDT | 490.00 | 1.85 | 0.17 | 0.97 | +0.50 | +37.04% | 12 | 89 | 13.27% |
| DIA250321C00495000 | 2024-09-26 3:12PM EDT | 495.00 | 0.63 | 0.00 | 4.80 | 0.00 | - | 20 | 42 | 21.10% |
| DIA250321C00500000 | 2024-09-16 3:58PM EDT | 500.00 | 0.47 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 21.98% |
| DIA250321C00505000 | 2024-08-20 9:30AM EDT | 505.00 | 0.91 | 0.01 | 1.81 | 0.00 | - | - | 1 | 17.56% |
| DIA250321C00515000 | 2024-09-18 2:07PM EDT | 515.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | - | 47 | 24.50% |
| DIA250321C00520000 | 2024-09-11 9:30AM EDT | 520.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 25.30% |
| DIA250321C00545000 | 2024-08-02 4:05PM EDT | 545.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 29.11% |
| DIA250321C00585000 | 2024-09-13 9:30AM EDT | 585.00 | 0.61 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 34.58% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA250321P00195000 | 2024-09-24 9:30AM EDT | 195.00 | 0.25 | 0.02 | 1.00 | 0.00 | - | 10 | 26 | 51.15% |
| DIA250321P00200000 | 2024-08-28 2:20PM EDT | 200.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 6 | 3 | 64.16% |
| DIA250321P00205000 | 2024-09-23 9:30AM EDT | 205.00 | 0.98 | 0.00 | 4.80 | 0.00 | - | - | 10 | 62.29% |
| DIA250321P00210000 | 2024-09-09 11:04AM EDT | 210.00 | 0.35 | 0.03 | 5.00 | 0.00 | - | - | 2 | 61.04% |
| DIA250321P00235000 | 2024-09-10 3:42PM EDT | 235.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | - | 58 | 51.94% |
| DIA250321P00240000 | 2024-09-10 11:22AM EDT | 240.00 | 0.49 | 0.00 | 4.80 | 0.00 | - | 6 | 5 | 50.33% |
| DIA250321P00245000 | 2024-08-20 11:10AM EDT | 245.00 | 0.70 | 0.00 | 2.70 | 0.00 | - | 3 | 8 | 49.99% |
| DIA250321P00250000 | 2024-08-20 12:48PM EDT | 250.00 | 0.58 | 0.00 | 4.80 | 0.00 | - | - | 1 | 55.36% |
| DIA250321P00265000 | 2024-09-03 2:19PM EDT | 265.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 34 | 50.31% |
| DIA250321P00275000 | 2024-09-03 2:23PM EDT | 275.00 | 1.02 | 0.00 | 4.80 | 0.00 | - | 12 | 34 | 47.08% |
| DIA250321P00280000 | 2024-09-24 11:13AM EDT | 280.00 | 0.75 | 0.25 | 5.00 | 0.00 | - | 2 | 19 | 46.00% |
| DIA250321P00285000 | 2024-09-19 10:05AM EDT | 285.00 | 0.86 | 0.50 | 5.00 | 0.00 | - | 40 | 40 | 44.44% |
| DIA250321P00290000 | 2024-09-04 12:13PM EDT | 290.00 | 1.30 | 0.00 | 1.68 | 0.00 | - | 8 | 34 | 33.17% |
| DIA250321P00295000 | 2024-09-18 11:05AM EDT | 295.00 | 0.93 | 0.00 | 4.80 | 0.00 | - | 10 | 9 | 40.91% |
| DIA250321P00300000 | 2024-09-18 2:43PM EDT | 300.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 2 | 119 | 39.42% |
| DIA250321P00310000 | 2024-09-13 10:18AM EDT | 310.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 36.49% |
| DIA250321P00315000 | 2024-09-05 12:07PM EDT | 315.00 | 2.15 | 0.00 | 4.75 | 0.00 | - | - | 1 | 34.94% |
| DIA250321P00320000 | 2024-09-17 10:35AM EDT | 320.00 | 1.60 | 0.00 | 4.75 | 0.00 | - | 2 | 44 | 33.52% |
| DIA250321P00325000 | 2024-09-10 12:43PM EDT | 325.00 | 2.36 | 0.00 | 4.75 | 0.00 | - | 25 | 76 | 32.11% |
| DIA250321P00330000 | 2024-09-27 11:53AM EDT | 330.00 | 1.65 | 0.00 | 3.00 | +0.05 | +3.12% | 2 | 7 | 27.03% |
| DIA250321P00340000 | 2024-09-27 1:22PM EDT | 340.00 | 2.18 | 0.10 | 4.80 | -0.73 | -25.09% | 1 | 26 | 28.05% |
| DIA250321P00345000 | 2024-09-27 1:22PM EDT | 345.00 | 1.99 | 0.22 | 5.00 | -0.08 | -3.86% | 1 | 213 | 27.03% |
| DIA250321P00350000 | 2024-09-24 3:34PM EDT | 350.00 | 2.26 | 0.06 | 4.90 | 0.00 | - | 3 | 9 | 25.49% |
| DIA250321P00355000 | 2024-09-25 9:30AM EDT | 355.00 | 2.43 | 0.46 | 5.00 | 0.00 | - | 14 | 141 | 24.29% |
| DIA250321P00360000 | 2024-09-20 2:26PM EDT | 360.00 | 3.25 | 0.59 | 5.00 | 0.00 | - | 4 | 2 | 22.93% |
| DIA250321P00365000 | 2024-09-11 1:45PM EDT | 365.00 | 5.78 | 1.00 | 5.70 | 0.00 | - | 8 | 33 | 22.60% |
| DIA250321P00370000 | 2024-09-23 3:02PM EDT | 370.00 | 3.25 | 1.29 | 5.70 | -0.95 | -22.62% | 3 | 56 | 21.20% |
| DIA250321P00375000 | 2024-09-27 12:28PM EDT | 375.00 | 3.08 | 3.90 | 6.45 | -0.71 | -18.73% | 1 | 97 | 20.79% |
| DIA250321P00380000 | 2024-09-27 9:55AM EDT | 380.00 | 4.35 | 2.22 | 6.75 | 0.00 | - | 10 | 32 | 19.72% |
| DIA250321P00385000 | 2024-09-27 12:28PM EDT | 385.00 | 6.08 | 2.79 | 7.30 | +0.98 | +19.22% | 1 | 72 | 18.90% |
| DIA250321P00390000 | 2024-09-26 12:18PM EDT | 390.00 | 5.43 | 3.50 | 7.95 | 0.00 | - | 2 | 58 | 18.12% |
| DIA250321P00395000 | 2024-09-17 10:42AM EDT | 395.00 | 7.47 | 4.80 | 8.85 | 0.00 | - | 4 | 12 | 17.51% |
| DIA250321P00400000 | 2024-09-27 2:31PM EDT | 400.00 | 7.30 | 5.10 | 9.25 | +0.20 | +2.82% | 1 | 105 | 16.30% |
| DIA250321P00405000 | 2024-09-24 10:24AM EDT | 405.00 | 8.55 | 6.05 | 10.80 | 0.00 | - | 1 | 68 | 16.11% |
| DIA250321P00410000 | 2024-09-23 3:03PM EDT | 410.00 | 9.68 | 7.20 | 11.85 | 0.00 | - | 2 | 49 | 15.29% |
| DIA250321P00415000 | 2024-09-27 9:39AM EDT | 415.00 | 9.95 | 9.20 | 13.25 | -0.65 | -6.13% | 2 | 414 | 14.64% |
| DIA250321P00420000 | 2024-09-27 11:29AM EDT | 420.00 | 11.05 | 10.00 | 14.75 | -1.18 | -9.65% | 3 | 206 | 13.91% |
| DIA250321P00425000 | 2024-09-26 12:18PM EDT | 425.00 | 13.78 | 11.75 | 16.45 | 0.00 | - | 6 | 59 | 13.17% |
| DIA250321P00430000 | 2024-09-27 11:11AM EDT | 430.00 | 14.70 | 14.00 | 18.55 | -2.00 | -11.98% | 11 | 46 | 12.54% |
| DIA250321P00435000 | 2024-09-27 11:11AM EDT | 435.00 | 16.95 | 16.20 | 21.00 | -4.45 | -20.79% | 11 | 1 | 11.97% |
| DIA250321P00440000 | 2024-09-23 1:22PM EDT | 440.00 | 22.15 | 19.00 | 23.80 | 0.00 | - | 2 | 2 | 11.44% |
| DIA250321P00445000 | 2024-09-27 1:02PM EDT | 445.00 | 24.17 | 22.25 | 27.00 | -1.60 | -6.21% | 4 | 4 | 10.98% |
| DIA250321P00450000 | 2024-08-15 3:56PM EDT | 450.00 | 44.85 | 33.60 | 38.45 | 0.00 | - | - | 0 | 18.59% |
| DIA250321P00460000 | 2024-07-30 12:18PM EDT | 460.00 | 54.54 | 43.50 | 48.00 | 0.00 | - | - | 5 | 20.77% |
© 2024 Yahoo. All rights reserved.