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 31, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA250331C00325000 | 2024-04-25 10:06AM EDT | 325.00 | 68.17 | 84.50 | 88.70 | 0.00 | - | - | 2 | 30.35% |
| DIA250331C00375000 | 2024-05-14 2:56PM EDT | 375.00 | 40.85 | 41.50 | 45.70 | 0.00 | - | 1 | 2 | 21.98% |
| DIA250331C00380000 | 2024-04-25 3:33PM EDT | 380.00 | 28.12 | 37.50 | 42.00 | 0.00 | - | 7 | 14 | 21.38% |
| DIA250331C00381000 | 2024-05-03 9:31AM EDT | 381.00 | 31.00 | 37.00 | 41.20 | 0.00 | - | 1 | 1 | 21.21% |
| DIA250331C00383000 | 2024-04-25 9:52AM EDT | 383.00 | 24.60 | 35.50 | 39.50 | 0.00 | - | - | 4 | 20.79% |
| DIA250331C00384000 | 2024-04-29 11:34AM EDT | 384.00 | 26.50 | 34.50 | 38.80 | 0.00 | - | - | 4 | 20.68% |
| DIA250331C00385000 | 2024-05-08 12:11PM EDT | 385.00 | 29.18 | 34.00 | 38.50 | 0.00 | - | 5 | 8 | 20.85% |
| DIA250331C00388000 | 2024-05-03 9:49AM EDT | 388.00 | 25.73 | 31.50 | 35.70 | 0.00 | - | 3 | 3 | 20.02% |
| DIA250331C00389000 | 2024-05-08 12:11PM EDT | 389.00 | 26.42 | 31.00 | 35.20 | 0.00 | - | 5 | 7 | 20.03% |
| DIA250331C00390000 | 2024-05-14 2:49PM EDT | 390.00 | 29.47 | 30.00 | 34.20 | 0.00 | - | 2 | 27 | 19.70% |
| DIA250331C00391000 | 2024-04-23 12:36PM EDT | 391.00 | 23.95 | 29.50 | 33.70 | 0.00 | - | 1 | 4 | 19.71% |
| DIA250331C00392000 | 2024-04-23 12:54PM EDT | 392.00 | 23.50 | 28.50 | 33.30 | 0.00 | - | - | 3 | 19.79% |
| DIA250331C00393000 | 2024-04-25 2:40PM EDT | 393.00 | 19.50 | 28.00 | 32.20 | 0.00 | - | 3 | 4 | 19.38% |
| DIA250331C00395000 | 2024-05-14 2:45PM EDT | 395.00 | 26.01 | 26.50 | 31.30 | 0.00 | - | 5 | 16 | 19.45% |
| DIA250331C00399000 | 2024-04-03 3:12PM EDT | 399.00 | 24.10 | 17.00 | 22.00 | 0.00 | - | 2 | 2 | 14.47% |
| DIA250331C00400000 | 2024-05-17 3:34PM EDT | 400.00 | 25.35 | 23.50 | 28.50 | +1.00 | +4.11% | 52 | 33 | 19.17% |
| DIA250331C00404000 | 2024-04-10 1:56PM EDT | 404.00 | 18.00 | 18.60 | 21.30 | 0.00 | - | - | 1 | 15.55% |
| DIA250331C00405000 | 2024-05-07 3:28PM EDT | 405.00 | 15.97 | 20.50 | 24.60 | 0.00 | - | 5 | 9 | 18.06% |
| DIA250331C00415000 | 2024-05-14 2:56PM EDT | 415.00 | 14.85 | 14.50 | 18.40 | 0.00 | - | 1 | 3 | 16.63% |
| DIA250331C00440000 | 2024-05-10 3:12PM EDT | 440.00 | 5.91 | 4.90 | 8.85 | 0.00 | - | 93 | 47 | 15.16% |
| DIA250331C00470000 | 2024-04-22 12:41PM EDT | 470.00 | 1.24 | 0.71 | 2.72 | 0.00 | - | - | 2 | 13.68% |
| DIA250331C00490000 | 2024-04-25 2:22PM EDT | 490.00 | 0.44 | 0.00 | 5.00 | 0.00 | - | - | 2 | 19.10% |
| DIA250331C00495000 | 2024-04-25 12:12PM EDT | 495.00 | 0.37 | 0.00 | 5.00 | 0.00 | - | 18 | 6 | 19.73% |
| DIA250331C00500000 | 2024-04-26 10:16AM EDT | 500.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 20 | 24 | 20.35% |
| DIA250331C00505000 | 2024-04-25 11:17AM EDT | 505.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | 24 | 43 | 20.96% |
| DIA250331C00510000 | 2024-05-02 10:25AM EDT | 510.00 | 0.16 | 0.00 | 5.00 | 0.00 | - | 4 | 69 | 21.56% |
PutsforMarch 31, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA250331P00275000 | 2024-04-30 11:25AM EDT | 275.00 | 1.83 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 32.13% |
| DIA250331P00280000 | 2024-05-14 11:31AM EDT | 280.00 | 1.53 | 0.00 | 5.00 | 0.00 | - | 4 | 18 | 30.92% |
| DIA250331P00285000 | 2024-05-02 11:07AM EDT | 285.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 2 | 10 | 29.74% |
| DIA250331P00295000 | 2024-05-16 12:43PM EDT | 295.00 | 1.58 | 0.00 | 5.00 | 0.00 | - | 3 | 6 | 27.40% |
| DIA250331P00300000 | 2024-04-25 10:17AM EDT | 300.00 | 3.20 | 0.00 | 5.00 | 0.00 | - | - | 4 | 26.26% |
| DIA250331P00305000 | 2024-05-16 9:43AM EDT | 305.00 | 1.27 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 25.12% |
| DIA250331P00320000 | 2024-05-08 10:43AM EDT | 320.00 | 2.94 | 2.04 | 3.25 | 0.00 | - | - | 2 | 19.17% |
| DIA250331P00335000 | 2024-05-09 4:11PM EDT | 335.00 | 3.70 | 0.60 | 4.30 | 0.00 | - | 5 | 10 | 17.62% |
| DIA250331P00340000 | 2024-05-16 9:43AM EDT | 340.00 | 3.10 | 2.38 | 5.00 | 0.00 | - | 3 | 10 | 17.43% |
| DIA250331P00345000 | 2024-05-14 2:27PM EDT | 345.00 | 4.50 | 2.56 | 5.05 | 0.00 | - | 2 | 2 | 16.41% |
| DIA250331P00350000 | 2024-05-16 10:56AM EDT | 350.00 | 4.15 | 3.40 | 6.80 | 0.00 | - | 2 | 4 | 17.19% |
| DIA250331P00359000 | 2024-04-10 10:49AM EDT | 359.00 | 9.20 | 4.85 | 7.20 | 0.00 | - | - | 1 | 15.49% |
| DIA250331P00360000 | 2024-04-17 9:49AM EDT | 360.00 | 11.10 | 3.00 | 6.95 | 0.00 | - | - | 1 | 15.02% |
| DIA250331P00361000 | 2024-04-11 1:03PM EDT | 361.00 | 10.15 | 5.05 | 6.50 | 0.00 | - | - | 1 | 14.36% |
| DIA250331P00365000 | 2024-04-11 10:18AM EDT | 365.00 | 11.60 | 5.55 | 9.00 | 0.00 | - | - | 1 | 15.65% |
| DIA250331P00368000 | 2024-04-10 11:08AM EDT | 368.00 | 11.30 | 5.90 | 9.80 | 0.00 | - | - | 6 | 15.57% |
| DIA250331P00370000 | 2024-05-06 11:16AM EDT | 370.00 | 9.63 | 5.30 | 8.60 | 0.00 | - | 1 | 4 | 14.07% |
| DIA250331P00375000 | 2024-04-15 11:58AM EDT | 375.00 | 14.60 | 5.50 | 9.60 | 0.00 | - | - | 2 | 13.61% |
| DIA250331P00377000 | 2024-05-17 3:13PM EDT | 377.00 | 7.49 | 5.70 | 9.55 | -7.90 | -51.33% | 1 | 1 | 13.05% |
| DIA250331P00380000 | 2024-05-02 2:20PM EDT | 380.00 | 15.00 | 6.00 | 9.70 | 0.00 | - | 1 | 2 | 12.37% |
| DIA250331P00383000 | 2024-04-16 9:40AM EDT | 383.00 | 18.82 | 7.45 | 9.70 | 0.00 | - | 2 | 0 | 11.57% |
| DIA250331P00385000 | 2024-04-16 3:30PM EDT | 385.00 | 19.40 | 7.50 | 11.20 | 0.00 | - | 4 | 13 | 12.11% |
| DIA250331P00389000 | 2024-04-22 12:19PM EDT | 389.00 | 19.35 | 8.50 | 12.30 | 0.00 | - | - | 3 | 11.74% |
| DIA250331P00390000 | 2024-05-17 3:00PM EDT | 390.00 | 10.62 | 10.50 | 13.40 | -4.13 | -28.00% | 4 | 6 | 12.21% |
| DIA250331P00392000 | 2024-04-11 2:31PM EDT | 392.00 | 18.90 | 11.00 | 14.75 | 0.00 | - | - | 1 | 12.53% |
| DIA250331P00397000 | 2024-04-23 10:04AM EDT | 397.00 | 21.45 | 10.50 | 14.70 | 0.00 | - | - | 3 | 10.89% |
| DIA250331P00400000 | 2024-05-15 3:42PM EDT | 400.00 | 14.58 | 13.00 | 15.75 | 0.00 | - | 2 | 3 | 10.57% |
| DIA250331P00405000 | 2024-05-15 12:01PM EDT | 405.00 | 16.92 | 13.50 | 16.90 | 0.00 | - | 4 | 2 | 9.51% |
| DIA250331P00410000 | 2024-04-05 1:36PM EDT | 410.00 | 26.00 | 23.55 | 28.50 | 0.00 | - | 3 | 3 | 15.36% |
© 2024 Yahoo. All rights reserved.