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:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA250620C00240000 | 2023-10-30 10:03AM EDT | 240.00 | 101.53 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DIA250620C00250000 | 2024-02-05 10:32AM EDT | 250.00 | 146.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIA250620C00255000 | 2023-10-03 2:14PM EDT | 255.00 | 91.78 | 96.00 | 101.00 | 0.00 | - | - | 1 | 0.00% |
| DIA250620C00260000 | 2023-10-09 3:42PM EDT | 260.00 | 92.91 | 93.50 | 98.50 | 0.00 | - | 2 | 1 | 0.00% |
| DIA250620C00270000 | 2024-03-08 12:57PM EDT | 270.00 | 130.48 | 128.50 | 133.50 | 0.00 | - | 3 | 3 | 27.16% |
| DIA250620C00275000 | 2024-05-13 11:55AM EDT | 275.00 | 133.00 | 133.00 | 138.00 | 0.00 | - | 1 | 5 | 39.08% |
| DIA250620C00280000 | 2024-05-02 11:10AM EDT | 280.00 | 112.70 | 128.00 | 133.00 | 0.00 | - | 2 | 25 | 37.75% |
| DIA250620C00290000 | 2024-04-30 10:00AM EDT | 290.00 | 104.96 | 119.00 | 124.00 | 0.00 | - | - | 2 | 36.19% |
| DIA250620C00300000 | 2024-04-29 10:40AM EDT | 300.00 | 96.85 | 110.00 | 115.00 | 0.00 | - | 5 | 31 | 34.57% |
| DIA250620C00305000 | 2024-01-23 12:39PM EDT | 305.00 | 87.81 | 99.00 | 103.70 | 0.00 | - | 1 | 31 | 26.91% |
| DIA250620C00315000 | 2024-05-15 1:14PM EDT | 315.00 | 97.45 | 96.50 | 101.50 | 0.00 | - | 1 | 4 | 32.07% |
| DIA250620C00320000 | 2024-04-24 11:03AM EDT | 320.00 | 82.00 | 92.00 | 97.00 | 0.00 | - | 2 | 15 | 31.21% |
| DIA250620C00325000 | 2023-11-15 12:35PM EDT | 325.00 | 51.50 | 67.50 | 72.50 | 0.00 | - | 2 | 2 | 0.00% |
| DIA250620C00330000 | 2024-02-12 2:03PM EDT | 330.00 | 77.51 | 77.50 | 82.50 | 0.00 | - | 2 | 29 | 24.84% |
| DIA250620C00335000 | 2024-02-12 1:37PM EDT | 335.00 | 73.10 | 73.50 | 78.50 | 0.00 | - | 2 | 13 | 24.50% |
| DIA250620C00340000 | 2024-02-26 2:18PM EDT | 340.00 | 72.99 | 75.00 | 80.00 | 0.00 | - | 1 | 11 | 28.42% |
| DIA250620C00345000 | 2024-05-09 11:41AM EDT | 345.00 | 66.25 | 70.50 | 75.50 | 0.00 | - | 1 | 1 | 27.48% |
| DIA250620C00350000 | 2024-03-06 4:36PM EDT | 350.00 | 59.50 | 59.50 | 64.50 | 0.00 | - | 3 | 539 | 21.68% |
| DIA250620C00355000 | 2024-05-06 1:31PM EDT | 355.00 | 54.16 | 62.00 | 67.00 | 0.00 | - | 10 | 16 | 25.90% |
| DIA250620C00360000 | 2024-04-29 12:21PM EDT | 360.00 | 48.07 | 58.00 | 63.00 | 0.00 | - | 2 | 7 | 25.24% |
| DIA250620C00365000 | 2024-05-07 10:34AM EDT | 365.00 | 48.34 | 54.00 | 59.00 | 0.00 | - | 1 | 3 | 24.55% |
| DIA250620C00370000 | 2024-05-15 11:32AM EDT | 370.00 | 50.00 | 50.00 | 55.00 | 0.00 | - | 1 | 13 | 23.83% |
| DIA250620C00375000 | 2024-05-08 11:57AM EDT | 375.00 | 40.30 | 46.00 | 51.00 | 0.00 | - | 2 | 16 | 23.07% |
| DIA250620C00380000 | 2024-05-17 2:45PM EDT | 380.00 | 45.00 | 42.00 | 47.00 | +9.05 | +25.17% | 2 | 56 | 22.27% |
| DIA250620C00385000 | 2024-05-08 12:35PM EDT | 385.00 | 33.90 | 38.50 | 43.50 | 0.00 | - | 40 | 102 | 21.74% |
| DIA250620C00390000 | 2024-05-16 10:16AM EDT | 390.00 | 37.10 | 35.00 | 40.00 | 0.00 | - | 1 | 134 | 21.15% |
| DIA250620C00395000 | 2024-05-14 2:49PM EDT | 395.00 | 30.77 | 31.50 | 36.50 | 0.00 | - | 1 | 24 | 20.51% |
| DIA250620C00400000 | 2024-05-16 10:16AM EDT | 400.00 | 30.10 | 28.50 | 31.80 | 0.00 | - | 1 | 1,381 | 19.10% |
| DIA250620C00405000 | 2024-05-15 3:03PM EDT | 405.00 | 26.47 | 25.00 | 30.00 | 0.00 | - | 9 | 28 | 19.36% |
| DIA250620C00410000 | 2024-05-02 1:27PM EDT | 410.00 | 16.00 | 22.00 | 27.00 | 0.00 | - | 1 | 42 | 18.83% |
| DIA250620C00415000 | 2024-05-14 10:31AM EDT | 415.00 | 19.05 | 19.50 | 24.35 | 0.00 | - | 1 | 12 | 18.44% |
| DIA250620C00420000 | 2024-04-02 12:18PM EDT | 420.00 | 17.50 | 9.00 | 14.00 | 0.00 | - | 7 | 21 | 13.23% |
| DIA250620C00425000 | 2024-05-13 10:27AM EDT | 425.00 | 14.50 | 14.00 | 18.85 | 0.00 | - | 1 | 3 | 17.29% |
| DIA250620C00430000 | 2024-04-03 2:53PM EDT | 430.00 | 13.50 | 7.00 | 12.00 | 0.00 | - | 5 | 16 | 13.94% |
| DIA250620C00435000 | 2024-04-22 2:18PM EDT | 435.00 | 9.05 | 9.50 | 14.35 | 0.00 | - | - | 4 | 16.39% |
| DIA250620C00440000 | 2024-04-22 2:24PM EDT | 440.00 | 7.25 | 7.50 | 12.35 | 0.00 | - | 1 | 40 | 15.96% |
| DIA250620C00445000 | 2024-04-01 1:29PM EDT | 445.00 | 9.33 | 2.50 | 7.50 | 0.00 | - | 38 | 19 | 13.33% |
| DIA250620C00450000 | 2024-05-15 9:31AM EDT | 450.00 | 6.20 | 4.60 | 8.45 | 0.00 | - | 2 | 2,150 | 14.82% |
| DIA250620C00455000 | 2024-04-26 3:26PM EDT | 455.00 | 3.50 | 3.00 | 8.00 | 0.00 | - | 7 | 25 | 15.22% |
| DIA250620C00460000 | 2024-05-16 11:47AM EDT | 460.00 | 5.14 | 2.00 | 7.00 | 0.00 | - | 2 | 44 | 15.12% |
| DIA250620C00465000 | 2024-05-15 9:32AM EDT | 465.00 | 3.50 | 1.50 | 6.50 | 0.00 | - | 1 | 63 | 15.38% |
| DIA250620C00480000 | 2024-03-08 12:57PM EDT | 480.00 | 2.12 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 15.88% |
| DIA250620C00485000 | 2023-07-05 2:41PM EDT | 485.00 | 0.90 | 0.48 | 5.00 | 0.00 | - | - | 0 | 16.47% |
| DIA250620C00490000 | 2023-10-26 3:44PM EDT | 490.00 | 0.64 | 0.00 | 4.95 | 0.00 | - | - | 0 | 17.00% |
| DIA250620C00495000 | 2024-02-22 1:24PM EDT | 495.00 | 1.06 | 0.30 | 5.00 | 0.00 | - | 11 | 11 | 17.61% |
| DIA250620C00500000 | 2024-05-03 9:59AM EDT | 500.00 | 1.60 | 0.51 | 5.00 | 0.00 | - | 1 | 4 | 18.17% |
| DIA250620C00505000 | 2024-04-05 9:48AM EDT | 505.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 2 | 25 | 18.71% |
| DIA250620C00510000 | 2024-05-01 1:01PM EDT | 510.00 | 0.51 | 0.51 | 5.00 | 0.00 | - | 1 | 2 | 19.24% |
| DIA250620C00515000 | 2024-05-02 3:30PM EDT | 515.00 | 0.51 | 0.51 | 5.00 | 0.00 | - | 1 | 5 | 19.76% |
| DIA250620C00520000 | 2023-11-10 10:30AM EDT | 520.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 20.28% |
| DIA250620C00525000 | 2023-11-10 10:30AM EDT | 525.00 | 0.42 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 20.78% |
| DIA250620C00530000 | 2024-04-24 3:17PM EDT | 530.00 | 0.26 | 0.00 | 5.00 | 0.00 | - | 3 | 4 | 21.28% |
| DIA250620C00535000 | 2024-04-25 3:23PM EDT | 535.00 | 0.19 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 21.77% |
| DIA250620C00540000 | 2024-05-06 12:19PM EDT | 540.00 | 0.13 | 0.00 | 5.00 | 0.00 | - | 6 | 0 | 22.25% |
| DIA250620C00545000 | 2024-04-26 10:41AM EDT | 545.00 | 0.13 | 0.01 | 5.00 | 0.00 | - | 2 | 4 | 22.72% |
| DIA250620C00550000 | 2024-04-24 2:20PM EDT | 550.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 6 | 12 | 23.18% |
| DIA250620C00555000 | 2024-05-08 1:22PM EDT | 555.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 6 | 169 | 23.64% |
| DIA250620C00560000 | 2024-04-24 2:39PM EDT | 560.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 2 | 96 | 24.09% |
| DIA250620C00565000 | 2024-04-17 2:34PM EDT | 565.00 | 0.17 | 0.00 | 5.00 | 0.00 | - | 4 | 75 | 24.54% |
| DIA250620C00570000 | 2024-04-19 10:27AM EDT | 570.00 | 0.19 | 0.00 | 5.00 | 0.00 | - | 2 | 42 | 24.98% |
| DIA250620C00575000 | 2024-04-19 10:25AM EDT | 575.00 | 0.18 | 0.00 | 5.00 | 0.00 | - | 13 | 212 | 25.41% |
| DIA250620C00580000 | 2024-04-24 1:28PM EDT | 580.00 | 0.11 | 0.01 | 5.00 | 0.00 | - | 1 | 373 | 25.84% |
| DIA250620C00585000 | 2024-05-14 4:06PM EDT | 585.00 | 0.90 | 0.01 | 5.00 | 0.00 | - | 1 | 46 | 26.26% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA250620P00165000 | 2024-04-11 3:30PM EDT | 165.00 | 0.07 | 0.00 | 5.00 | 0.00 | - | 2 | 143 | 50.28% |
| DIA250620P00170000 | 2024-03-05 2:46PM EDT | 170.00 | 1.68 | 0.01 | 1.94 | 0.00 | - | 8 | 61 | 46.43% |
| DIA250620P00175000 | 2024-02-21 4:34PM EDT | 175.00 | 0.39 | 0.00 | 5.00 | 0.00 | - | 18 | 85 | 55.04% |
| DIA250620P00180000 | 2024-02-27 2:01PM EDT | 180.00 | 0.34 | 0.00 | 0.80 | 0.00 | - | 2 | 64 | 37.53% |
| DIA250620P00185000 | 2024-03-04 12:48PM EDT | 185.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 6 | 29 | 51.82% |
| DIA250620P00190000 | 2024-02-21 2:28PM EDT | 190.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 2 | 11 | 50.27% |
| DIA250620P00195000 | 2023-10-30 9:30AM EDT | 195.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DIA250620P00200000 | 2024-05-09 12:59PM EDT | 200.00 | 0.58 | 0.00 | 4.85 | 0.00 | - | 5 | 6 | 46.94% |
| DIA250620P00205000 | 2024-02-28 2:43PM EDT | 205.00 | 0.52 | 0.00 | 5.00 | 0.00 | - | 2 | 72 | 45.87% |
| DIA250620P00210000 | 2024-02-26 1:04PM EDT | 210.00 | 0.69 | 0.00 | 5.00 | 0.00 | - | 4 | 58 | 44.47% |
| DIA250620P00215000 | 2024-02-21 1:49PM EDT | 215.00 | 0.82 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 43.10% |
| DIA250620P00220000 | 2023-09-15 3:47PM EDT | 220.00 | 2.70 | 2.41 | 5.50 | 0.00 | - | 3 | 1 | 42.80% |
| DIA250620P00230000 | 2023-09-05 9:42AM EDT | 230.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIA250620P00235000 | 2024-05-02 11:57AM EDT | 235.00 | 2.18 | 0.00 | 5.00 | 0.00 | - | - | 3 | 37.93% |
| DIA250620P00250000 | 2024-03-12 2:37PM EDT | 250.00 | 1.74 | 1.12 | 2.25 | 0.00 | - | 2 | 5 | 28.39% |
| DIA250620P00255000 | 2023-10-24 9:54AM EDT | 255.00 | 5.95 | 0.50 | 5.50 | 0.00 | - | - | 10 | 34.02% |
| DIA250620P00260000 | 2024-05-15 1:43PM EDT | 260.00 | 1.58 | 0.46 | 5.00 | 0.00 | - | 3 | 644 | 32.01% |
| DIA250620P00265000 | 2024-02-20 1:56PM EDT | 265.00 | 2.56 | 0.59 | 2.50 | 0.00 | - | 1 | 227 | 26.02% |
| DIA250620P00270000 | 2023-09-13 1:48PM EDT | 270.00 | 6.65 | 4.50 | 9.50 | 0.00 | - | 1 | 1 | 36.18% |
| DIA250620P00275000 | 2024-04-17 1:03PM EDT | 275.00 | 3.25 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 28.68% |
| DIA250620P00280000 | 2024-01-11 11:06AM EDT | 280.00 | 3.60 | 1.83 | 5.50 | 0.00 | - | 4 | 7 | 28.37% |
| DIA250620P00285000 | 2023-10-12 11:04AM EDT | 285.00 | 8.95 | 5.55 | 8.00 | 0.00 | - | - | 2 | 30.65% |
| DIA250620P00290000 | 2024-04-18 1:17PM EDT | 290.00 | 4.00 | 0.00 | 5.00 | 0.00 | - | 5 | 25 | 25.50% |
| DIA250620P00295000 | 2023-12-27 3:00PM EDT | 295.00 | 5.50 | 1.50 | 4.25 | 0.00 | - | 1 | 38 | 23.36% |
| DIA250620P00300000 | 2024-05-09 12:59PM EDT | 300.00 | 2.83 | 0.00 | 5.00 | 0.00 | - | 5 | 20 | 23.44% |
| DIA250620P00305000 | 2024-04-05 12:28PM EDT | 305.00 | 4.10 | 1.00 | 6.00 | 0.00 | - | 1 | 2 | 23.73% |
| DIA250620P00310000 | 2023-11-14 2:39PM EDT | 310.00 | 9.67 | 4.00 | 9.00 | 0.00 | - | - | 4 | 26.09% |
| DIA250620P00315000 | 2024-04-16 2:43PM EDT | 315.00 | 5.99 | 0.50 | 5.50 | 0.00 | - | 1 | 5 | 21.05% |
| DIA250620P00320000 | 2024-03-04 2:00PM EDT | 320.00 | 5.30 | 2.50 | 7.50 | 0.00 | - | 1 | 4 | 22.29% |
| DIA250620P00325000 | 2024-04-16 2:43PM EDT | 325.00 | 7.09 | 1.00 | 6.00 | 0.00 | - | 1 | 16 | 19.62% |
| DIA250620P00330000 | 2024-05-01 12:10PM EDT | 330.00 | 6.85 | 1.50 | 6.50 | 0.00 | - | 3 | 15 | 19.14% |
| DIA250620P00335000 | 2024-05-09 11:24AM EDT | 335.00 | 5.30 | 2.00 | 7.00 | 0.00 | - | 2 | 34 | 18.63% |
| DIA250620P00340000 | 2024-05-16 4:00PM EDT | 340.00 | 4.85 | 2.05 | 7.00 | 0.00 | - | 3 | 2,083 | 17.59% |
| DIA250620P00345000 | 2024-04-12 3:02PM EDT | 345.00 | 10.00 | 3.50 | 7.30 | 0.00 | - | 62 | 67 | 16.84% |
| DIA250620P00350000 | 2024-05-17 9:46AM EDT | 350.00 | 5.55 | 3.50 | 8.50 | -0.62 | -10.05% | 1 | 91 | 16.84% |
| DIA250620P00355000 | 2024-05-08 9:45AM EDT | 355.00 | 8.25 | 4.00 | 9.00 | 0.00 | - | 53 | 103 | 16.18% |
| DIA250620P00360000 | 2024-05-13 9:33AM EDT | 360.00 | 7.50 | 4.50 | 9.50 | 0.00 | - | 1 | 437 | 15.47% |
| DIA250620P00365000 | 2024-04-26 1:07PM EDT | 365.00 | 11.86 | 5.50 | 10.50 | 0.00 | - | 37 | 43 | 15.11% |
| DIA250620P00370000 | 2024-04-23 9:53AM EDT | 370.00 | 13.40 | 6.00 | 11.00 | 0.00 | - | 1 | 1,593 | 14.31% |
| DIA250620P00375000 | 2024-05-08 2:32PM EDT | 375.00 | 12.00 | 7.00 | 11.90 | 0.00 | - | 1 | 34 | 13.75% |
| DIA250620P00380000 | 2024-05-10 3:23PM EDT | 380.00 | 12.03 | 9.00 | 12.90 | 0.00 | - | 15 | 65 | 13.19% |
| DIA250620P00385000 | 2024-05-06 10:03AM EDT | 385.00 | 15.96 | 9.50 | 14.40 | 0.00 | - | 9 | 24 | 12.87% |
| DIA250620P00390000 | 2024-05-10 9:30AM EDT | 390.00 | 14.95 | 10.60 | 15.50 | 0.00 | - | 1 | 96 | 12.21% |
| DIA250620P00395000 | 2024-04-10 1:05PM EDT | 395.00 | 22.55 | 14.00 | 19.00 | 0.00 | - | 1 | 8 | 12.92% |
| DIA250620P00400000 | 2024-05-14 10:04AM EDT | 400.00 | 20.00 | 13.50 | 18.50 | 0.00 | - | 5 | 12 | 11.09% |
| DIA250620P00405000 | 2024-05-10 12:52PM EDT | 405.00 | 21.23 | 15.50 | 20.50 | 0.00 | - | 1 | 19 | 10.66% |
| DIA250620P00410000 | 2024-05-10 12:52PM EDT | 410.00 | 23.43 | 17.50 | 22.50 | 0.00 | - | 1 | 10 | 10.09% |
| DIA250620P00415000 | 2024-04-02 10:09AM EDT | 415.00 | 29.02 | 33.50 | 38.50 | 0.00 | - | 4 | 0 | 17.92% |
| DIA250620P00420000 | 2024-04-02 2:01PM EDT | 420.00 | 33.10 | 36.00 | 41.00 | 0.00 | - | 4 | 2 | 17.54% |
| DIA250620P00425000 | 2024-05-15 11:41AM EDT | 425.00 | 32.00 | 25.50 | 30.50 | 0.00 | - | 1 | 9 | 8.58% |
| DIA250620P00470000 | 2023-10-26 1:54PM EDT | 470.00 | 141.33 | 113.50 | 118.50 | 0.00 | - | - | 0 | 43.79% |
© 2024 Yahoo. All rights reserved.