SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA260116C00180000 | 2024-01-17 3:56PM EDT | 180.00 | 197.00 | 209.00 | 214.00 | 0.00 | - | 1 | 6 | 0.00% |
| DIA260116C00195000 | 2023-09-27 12:08PM EDT | 195.00 | 148.15 | 136.00 | 141.00 | 0.00 | - | 5 | 5 | 0.00% |
| DIA260116C00200000 | 2023-09-26 1:02PM EDT | 200.00 | 146.75 | 136.00 | 141.00 | 0.00 | - | - | 5 | 0.00% |
| DIA260116C00205000 | 2023-09-26 1:23PM EDT | 205.00 | 142.25 | 132.00 | 137.00 | 0.00 | - | - | 5 | 0.00% |
| DIA260116C00210000 | 2023-09-26 1:42PM EDT | 210.00 | 137.20 | 127.50 | 132.50 | 0.00 | - | - | 5 | 0.00% |
| DIA260116C00215000 | 2023-09-26 1:55PM EDT | 215.00 | 133.00 | 123.50 | 128.50 | 0.00 | - | - | 5 | 0.00% |
| DIA260116C00220000 | 2023-10-10 3:07PM EDT | 220.00 | 131.00 | 129.00 | 134.00 | 0.00 | - | 10 | 15 | 0.00% |
| DIA260116C00225000 | 2024-04-11 10:24AM EDT | 225.00 | 171.00 | 176.50 | 181.50 | 0.00 | - | - | 1 | 37.39% |
| DIA260116C00240000 | 2024-01-02 10:57AM EDT | 240.00 | 146.87 | 152.00 | 157.00 | 0.00 | - | 1 | 16 | 0.00% |
| DIA260116C00250000 | 2024-03-12 1:51PM EDT | 250.00 | 153.55 | 146.00 | 151.00 | 0.00 | - | 1 | 37 | 23.76% |
| DIA260116C00255000 | 2024-04-22 11:44AM EDT | 255.00 | 139.00 | 153.00 | 158.00 | 0.00 | - | 1 | 0 | 37.61% |
| DIA260116C00260000 | 2024-03-15 11:25AM EDT | 260.00 | 142.93 | 132.50 | 137.50 | 0.00 | - | 1 | 8 | 0.00% |
| DIA260116C00265000 | 2023-11-22 3:26PM EDT | 265.00 | 106.10 | 121.00 | 126.00 | 0.00 | - | - | 0 | 0.00% |
| DIA260116C00270000 | 2023-11-27 4:30PM EDT | 270.00 | 103.40 | 119.50 | 124.50 | 0.00 | - | 21 | 21 | 0.00% |
| DIA260116C00275000 | 2023-11-29 10:57AM EDT | 275.00 | 97.60 | 114.50 | 119.60 | 0.00 | - | 1 | 24 | 0.00% |
| DIA260116C00280000 | 2023-11-29 3:58PM EDT | 280.00 | 95.72 | 111.00 | 116.00 | 0.00 | - | - | 0 | 0.00% |
| DIA260116C00285000 | 2023-12-20 12:25PM EDT | 285.00 | 108.25 | 109.00 | 114.00 | 0.00 | - | 2 | 10 | 13.71% |
| DIA260116C00290000 | 2024-03-21 2:04PM EDT | 290.00 | 125.51 | 107.00 | 112.00 | 0.00 | - | 14 | 31 | 18.82% |
| DIA260116C00295000 | 2023-12-07 3:09PM EDT | 295.00 | 89.97 | 97.50 | 102.50 | 0.00 | - | 10 | 15 | 0.00% |
| DIA260116C00300000 | 2024-05-17 3:39PM EDT | 300.00 | 115.50 | 113.50 | 118.50 | 0.00 | - | 1 | 15 | 31.72% |
| DIA260116C00305000 | 2024-04-11 9:39AM EDT | 305.00 | 101.91 | 106.50 | 111.50 | 0.00 | - | 1 | 13 | 29.14% |
| DIA260116C00310000 | 2024-03-12 12:48PM EDT | 310.00 | 100.00 | 95.50 | 100.50 | 0.00 | - | 1 | 1 | 23.56% |
| DIA260116C00315000 | 2024-02-20 11:10AM EDT | 315.00 | 95.00 | 102.50 | 107.50 | 0.00 | - | 4 | 11 | 31.05% |
| DIA260116C00320000 | 2024-05-16 9:44AM EDT | 320.00 | 98.25 | 97.00 | 102.00 | 0.00 | - | 1 | 54 | 29.56% |
| DIA260116C00325000 | 2024-02-29 3:51PM EDT | 325.00 | 89.20 | 94.00 | 99.00 | 0.00 | - | 7 | 60 | 29.70% |
| DIA260116C00330000 | 2024-05-07 12:30PM EDT | 330.00 | 82.92 | 88.50 | 93.50 | 0.00 | - | 4 | 20 | 28.23% |
| DIA260116C00335000 | 2024-03-28 1:41PM EDT | 335.00 | 89.25 | 72.50 | 77.50 | 0.00 | - | 5 | 40 | 20.08% |
| DIA260116C00340000 | 2024-04-01 3:31PM EDT | 340.00 | 81.85 | 65.50 | 70.50 | 0.00 | - | 2 | 19 | 17.77% |
| DIA260116C00345000 | 2024-02-05 11:18AM EDT | 345.00 | 65.00 | 69.00 | 74.00 | 0.00 | - | 2 | 27 | 22.13% |
| DIA260116C00350000 | 2024-04-19 11:55AM EDT | 350.00 | 63.39 | 74.00 | 79.00 | 0.00 | - | 1 | 24 | 26.81% |
| DIA260116C00355000 | 2024-05-13 10:48AM EDT | 355.00 | 67.00 | 68.50 | 73.50 | 0.00 | - | 1 | 26 | 25.34% |
| DIA260116C00360000 | 2024-04-16 9:51AM EDT | 360.00 | 53.00 | 65.00 | 70.00 | 0.00 | - | 1 | 23 | 24.98% |
| DIA260116C00365000 | 2024-05-02 1:17PM EDT | 365.00 | 51.23 | 61.00 | 66.00 | 0.00 | - | 1 | 25 | 24.31% |
| DIA260116C00370000 | 2024-04-24 12:25PM EDT | 370.00 | 57.75 | 57.50 | 62.50 | +7.00 | +13.79% | 1 | 34 | 23.89% |
| DIA260116C00375000 | 2024-05-16 2:47PM EDT | 375.00 | 56.00 | 53.50 | 58.50 | 0.00 | - | 1 | 562 | 23.18% |
| DIA260116C00380000 | 2024-05-20 9:39AM EDT | 380.00 | 53.81 | 50.50 | 55.50 | 0.00 | - | 6 | 706 | 22.95% |
| DIA260116C00385000 | 2024-05-06 9:59AM EDT | 385.00 | 39.50 | 47.00 | 51.50 | 0.00 | - | 5 | 13 | 22.19% |
| DIA260116C00390000 | 2024-05-16 3:44PM EDT | 390.00 | 46.63 | 43.50 | 48.50 | 0.00 | - | 6 | 65 | 21.89% |
| DIA260116C00395000 | 2024-05-10 10:45AM EDT | 395.00 | 40.70 | 40.00 | 45.00 | 0.00 | - | 1 | 10 | 21.31% |
| DIA260116C00400000 | 2024-05-17 10:23AM EDT | 400.00 | 39.79 | 37.00 | 42.00 | 0.00 | - | 1 | 21 | 20.93% |
| DIA260116C00405000 | 2024-04-10 9:57AM EDT | 405.00 | 30.60 | 32.00 | 37.00 | 0.00 | - | 1 | 9 | 19.54% |
| DIA260116C00410000 | 2024-04-02 9:43AM EDT | 410.00 | 32.85 | 19.65 | 29.65 | 0.00 | - | 28 | 521 | 16.96% |
| DIA260116C00415000 | 2024-04-16 1:38PM EDT | 415.00 | 23.00 | 29.00 | 34.00 | 0.00 | - | 1 | 6 | 20.05% |
| DIA260116C00420000 | 2024-05-20 1:25PM EDT | 420.00 | 27.50 | 25.65 | 30.50 | 0.00 | - | 2 | 47 | 19.27% |
| DIA260116C00425000 | 2024-04-15 4:00PM EDT | 425.00 | 18.51 | 23.00 | 28.00 | 0.00 | - | 1 | 11 | 18.92% |
| DIA260116C00430000 | 2024-05-20 12:43PM EDT | 430.00 | 23.32 | 20.60 | 25.50 | 0.00 | - | 3 | 113 | 18.52% |
| DIA260116C00435000 | 2024-01-17 2:42PM EDT | 435.00 | 12.10 | 15.50 | 19.50 | 0.00 | - | 1 | 1 | 16.29% |
| DIA260116C00440000 | 2024-05-13 12:42PM EDT | 440.00 | 17.20 | 15.50 | 20.50 | 0.00 | - | 18 | 19 | 17.56% |
| DIA260116C00445000 | 2023-12-22 2:14PM EDT | 445.00 | 11.25 | 7.50 | 12.50 | 0.00 | - | 1 | 1 | 14.00% |
| DIA260116C00450000 | 2024-05-16 11:49AM EDT | 450.00 | 14.99 | 11.65 | 16.50 | 0.00 | - | 1 | 884 | 16.88% |
| DIA260116C00455000 | 2023-09-22 10:38AM EDT | 455.00 | 3.80 | 1.00 | 6.00 | 0.00 | - | - | 1 | 11.25% |
| DIA260116C00460000 | 2024-03-25 12:22PM EDT | 460.00 | 10.98 | 5.50 | 10.50 | 0.00 | - | 70 | 184 | 14.74% |
| DIA260116C00465000 | 2024-04-01 1:29PM EDT | 465.00 | 10.42 | 4.60 | 8.50 | 0.00 | - | 38 | 20 | 14.06% |
| DIA260116C00470000 | 2024-05-09 2:14PM EDT | 470.00 | 6.88 | 5.90 | 10.05 | 0.00 | - | 6 | 73 | 15.63% |
| DIA260116C00475000 | 2024-04-12 2:14PM EDT | 475.00 | 4.92 | 4.00 | 9.00 | 0.00 | - | 2 | 0 | 15.50% |
| DIA260116C00480000 | 2024-05-16 2:20PM EDT | 480.00 | 6.22 | 3.85 | 8.10 | 0.00 | - | 8 | 99 | 15.42% |
| DIA260116C00485000 | 2024-05-07 1:57PM EDT | 485.00 | 3.92 | 2.68 | 6.95 | 0.00 | - | 36 | 36 | 15.10% |
| DIA260116C00490000 | 2024-05-16 12:56PM EDT | 490.00 | 4.89 | 1.62 | 6.45 | 0.00 | - | 4 | 14 | 15.21% |
| DIA260116C00500000 | 2024-04-19 11:31AM EDT | 500.00 | 2.32 | 2.60 | 6.00 | 0.00 | - | 1 | 13 | 15.79% |
| DIA260116C00505000 | 2023-12-12 4:47PM EDT | 505.00 | 0.94 | 0.39 | 2.74 | 0.00 | - | - | 1 | 13.11% |
| DIA260116C00510000 | 2024-03-28 12:28PM EDT | 510.00 | 2.77 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 15.81% |
| DIA260116C00515000 | 2024-05-15 2:10PM EDT | 515.00 | 2.11 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 16.23% |
| DIA260116C00520000 | 2024-03-05 10:35AM EDT | 520.00 | 2.90 | 1.58 | 2.54 | 0.00 | - | 1 | 4 | 14.02% |
| DIA260116C00525000 | 2024-03-20 10:37AM EDT | 525.00 | 1.97 | 0.60 | 5.00 | 0.00 | - | 1 | 2 | 17.06% |
| DIA260116C00530000 | 2024-03-18 1:05PM EDT | 530.00 | 2.04 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 17.46% |
| DIA260116C00535000 | 2023-12-07 10:37AM EDT | 535.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 17.85% |
| DIA260116C00565000 | 2024-01-08 10:40AM EDT | 565.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| DIA260116C00575000 | 2024-05-14 4:06PM EDT | 575.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 20.80% |
| DIA260116C00580000 | 2024-04-15 1:43PM EDT | 580.00 | 1.20 | 0.03 | 5.00 | 0.00 | - | 1 | 4 | 21.15% |
| DIA260116C00595000 | 2024-05-08 11:31AM EDT | 595.00 | 0.34 | 0.00 | 5.00 | 0.00 | - | 5 | 5 | 22.16% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA260116P00165000 | 2024-02-14 11:14AM EDT | 165.00 | 0.12 | 0.00 | 5.00 | 0.00 | - | 5 | 4 | 47.30% |
| DIA260116P00170000 | 2024-04-03 9:46AM EDT | 170.00 | 0.60 | 0.13 | 5.00 | 0.00 | - | 32 | 60 | 45.88% |
| DIA260116P00175000 | 2024-05-07 10:24AM EDT | 175.00 | 0.59 | 0.06 | 0.80 | 0.00 | - | 1 | 142 | 31.30% |
| DIA260116P00180000 | 2024-03-19 2:08PM EDT | 180.00 | 0.79 | 0.05 | 1.65 | 0.00 | - | 5 | 6 | 34.23% |
| DIA260116P00185000 | 2024-03-19 2:09PM EDT | 185.00 | 0.85 | 0.00 | 1.70 | 0.00 | - | 5 | 7 | 33.35% |
| DIA260116P00190000 | 2024-03-19 2:10PM EDT | 190.00 | 0.90 | 0.02 | 1.75 | 0.00 | - | 5 | 12 | 32.49% |
| DIA260116P00195000 | 2024-05-10 10:00AM EDT | 195.00 | 1.71 | 0.00 | 5.00 | 0.00 | - | 15 | 47 | 39.42% |
| DIA260116P00200000 | 2024-05-10 10:00AM EDT | 200.00 | 3.06 | 0.00 | 5.00 | 0.00 | - | 1 | 49 | 38.22% |
| DIA260116P00205000 | 2023-12-15 10:31AM EDT | 205.00 | 2.60 | 0.00 | 2.81 | 0.00 | - | 9 | 3 | 32.46% |
| DIA260116P00210000 | 2024-05-07 9:30AM EDT | 210.00 | 2.55 | 0.00 | 5.00 | 0.00 | - | 4 | 32 | 35.93% |
| DIA260116P00215000 | 2024-02-15 1:59PM EDT | 215.00 | 1.20 | 0.85 | 2.83 | 0.00 | - | 14 | 33 | 30.49% |
| DIA260116P00220000 | 2024-03-19 9:31AM EDT | 220.00 | 2.93 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 33.73% |
| DIA260116P00225000 | 2024-04-11 9:46AM EDT | 225.00 | 3.30 | 0.59 | 2.83 | 0.00 | - | 12 | 4 | 28.57% |
| DIA260116P00230000 | 2024-03-13 3:28PM EDT | 230.00 | 2.52 | 1.45 | 5.00 | 0.00 | - | 1 | 46 | 31.64% |
| DIA260116P00235000 | 2023-10-27 3:05PM EDT | 235.00 | 6.45 | 0.77 | 5.15 | 0.00 | - | 2 | 7 | 30.85% |
| DIA260116P00240000 | 2024-03-26 1:14PM EDT | 240.00 | 2.21 | 0.00 | 5.00 | 0.00 | - | 4 | 4 | 29.62% |
| DIA260116P00245000 | 2023-12-12 12:43PM EDT | 245.00 | 3.46 | 1.22 | 5.50 | 0.00 | - | 6 | 6 | 29.38% |
| DIA260116P00250000 | 2024-03-21 1:39PM EDT | 250.00 | 2.20 | 1.71 | 5.50 | 0.00 | - | 1 | 82 | 28.40% |
| DIA260116P00255000 | 2024-03-05 3:31PM EDT | 255.00 | 2.73 | 1.54 | 5.00 | 0.00 | - | 1 | 2 | 26.73% |
| DIA260116P00265000 | 2023-12-28 1:11PM EDT | 265.00 | 5.05 | 2.38 | 4.35 | 0.00 | - | 89 | 25 | 23.98% |
| DIA260116P00270000 | 2023-12-28 11:36AM EDT | 270.00 | 5.05 | 2.40 | 6.50 | 0.00 | - | 16 | 27 | 25.87% |
| DIA260116P00275000 | 2024-05-10 10:30AM EDT | 275.00 | 3.70 | 0.00 | 5.00 | 0.00 | - | 1 | 30 | 23.10% |
| DIA260116P00280000 | 2024-04-11 9:33AM EDT | 280.00 | 4.30 | 2.39 | 3.85 | 0.00 | - | 9 | 62 | 20.70% |
| DIA260116P00285000 | 2024-04-10 9:56AM EDT | 285.00 | 5.27 | 2.30 | 4.45 | 0.00 | - | 11 | 262 | 20.68% |
| DIA260116P00290000 | 2024-05-17 9:30AM EDT | 290.00 | 4.65 | 2.20 | 4.60 | 0.00 | - | 1 | 80 | 20.03% |
| DIA260116P00295000 | 2024-05-14 12:51PM EDT | 295.00 | 4.35 | 1.66 | 6.00 | 0.00 | - | 4 | 5 | 20.79% |
| DIA260116P00300000 | 2024-05-20 11:28AM EDT | 300.00 | 4.00 | 2.08 | 6.50 | 0.00 | - | 1 | 8 | 20.44% |
| DIA260116P00305000 | 2024-05-20 11:21AM EDT | 305.00 | 4.00 | 2.33 | 6.50 | 0.00 | - | 1 | 168 | 19.57% |
| DIA260116P00310000 | 2024-05-20 11:26AM EDT | 310.00 | 4.75 | 2.47 | 7.00 | 0.00 | - | 1 | 7 | 19.18% |
| DIA260116P00315000 | 2024-04-30 10:08AM EDT | 315.00 | 6.85 | 2.80 | 7.50 | 0.00 | - | 10 | 20 | 18.76% |
| DIA260116P00320000 | 2024-05-20 10:06AM EDT | 320.00 | 5.40 | 3.85 | 6.65 | 0.00 | - | 2 | 96 | 17.14% |
| DIA260116P00325000 | 2024-05-20 11:10AM EDT | 325.00 | 6.45 | 3.75 | 8.50 | 0.00 | - | 3 | 136 | 17.84% |
| DIA260116P00330000 | 2024-05-16 9:37AM EDT | 330.00 | 6.39 | 4.40 | 8.95 | 0.00 | - | 9 | 1,707 | 17.31% |
| DIA260116P00335000 | 2024-04-17 11:50AM EDT | 335.00 | 11.90 | 4.50 | 9.50 | 0.00 | - | 14 | 238 | 16.82% |
| DIA260116P00340000 | 2024-04-17 11:50AM EDT | 340.00 | 12.87 | 5.00 | 10.00 | 0.00 | - | 14 | 44 | 16.28% |
| DIA260116P00345000 | 2024-04-30 10:18AM EDT | 345.00 | 10.99 | 6.25 | 10.50 | 0.00 | - | 10 | 109 | 15.71% |
| DIA260116P00350000 | 2024-05-16 9:37AM EDT | 350.00 | 9.09 | 6.60 | 11.50 | 0.00 | - | 1 | 362 | 15.44% |
| DIA260116P00355000 | 2023-12-19 3:20PM EDT | 355.00 | 18.35 | 15.00 | 20.00 | 0.00 | - | 2 | 21 | 19.59% |
| DIA260116P00360000 | 2024-03-28 9:58AM EDT | 360.00 | 11.85 | 12.00 | 17.00 | 0.00 | - | 2 | 16 | 16.80% |
| DIA260116P00365000 | 2023-12-21 2:16PM EDT | 365.00 | 22.68 | 17.00 | 21.00 | 0.00 | - | 5 | 3 | 17.99% |
| DIA260116P00370000 | 2024-02-12 11:26AM EDT | 370.00 | 17.33 | 14.45 | 17.00 | 0.00 | - | 5 | 20 | 14.71% |
| DIA260116P00375000 | 2024-05-10 9:30AM EDT | 375.00 | 15.35 | 11.15 | 16.00 | 0.00 | - | 1 | 513 | 13.12% |
| DIA260116P00380000 | 2024-05-06 9:55AM EDT | 380.00 | 18.60 | 12.50 | 17.50 | 0.00 | - | 2 | 1,119 | 12.84% |
| DIA260116P00385000 | 2024-05-08 3:56PM EDT | 385.00 | 20.35 | 13.55 | 18.50 | 0.00 | - | 1 | 13 | 12.24% |
| DIA260116P00390000 | 2024-05-17 3:30PM EDT | 390.00 | 18.50 | 15.05 | 20.00 | 0.00 | - | 20 | 33 | 11.83% |
| DIA260116P00395000 | 2024-05-15 3:50PM EDT | 395.00 | 19.55 | 16.55 | 21.50 | 0.00 | - | 1 | 6 | 11.36% |
| DIA260116P00400000 | 2024-05-10 1:49PM EDT | 400.00 | 23.00 | 18.05 | 23.00 | 0.00 | - | 6 | 19 | 10.81% |
| DIA260116P00405000 | 2024-05-13 11:56AM EDT | 405.00 | 24.95 | 20.10 | 25.00 | 0.00 | - | 1 | 25 | 10.43% |
| DIA260116P00410000 | 2024-04-29 10:07AM EDT | 410.00 | 32.54 | 22.05 | 27.00 | 0.00 | - | 1 | 1 | 9.95% |
| DIA260116P00420000 | 2024-05-03 1:55PM EDT | 420.00 | 37.05 | 26.50 | 31.50 | 0.00 | - | 2 | 19 | 8.91% |
| DIA260116P00425000 | 2023-10-10 9:43AM EDT | 425.00 | 88.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIA260116P00470000 | 2023-11-02 2:13PM EDT | 470.00 | 132.05 | 104.50 | 109.50 | 0.00 | - | - | 0 | 30.63% |
| DIA260116P00500000 | 2023-10-26 1:51PM EDT | 500.00 | 171.52 | 143.50 | 148.50 | 0.00 | - | - | 0 | 38.93% |
| DIA260116P00520000 | 2023-11-02 2:13PM EDT | 520.00 | 182.00 | 154.50 | 159.50 | 0.00 | - | - | 0 | 36.67% |
| DIA260116P00525000 | 2024-01-24 4:48PM EDT | 525.00 | 146.48 | 131.50 | 136.50 | 0.00 | - | 1 | 1 | 21.01% |
| DIA260116P00530000 | 2024-01-24 4:48PM EDT | 530.00 | 151.53 | 136.50 | 141.50 | 0.00 | - | - | 0 | 21.46% |
© 2024 Yahoo. All rights reserved.