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:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA261218C00190000 | 2024-05-30 1:41PM EDT | 190.00 | 200.40 | 203.00 | 208.00 | 0.00 | - | 4 | 2 | 37.74% |
| DIA261218C00195000 | 2024-05-30 1:41PM EDT | 195.00 | 196.09 | 198.50 | 203.50 | 0.00 | - | 4 | 2 | 37.22% |
| DIA261218C00200000 | 2024-05-15 2:00PM EDT | 200.00 | 205.00 | 191.00 | 196.00 | 0.00 | - | 1 | 0 | 32.99% |
| DIA261218C00300000 | 2024-05-03 1:01PM EDT | 300.00 | 114.58 | 111.00 | 116.00 | 0.00 | - | 12 | 14 | 28.62% |
| DIA261218C00305000 | 2024-05-08 11:22AM EDT | 305.00 | 111.66 | 107.00 | 112.00 | 0.00 | - | 2 | 14 | 28.16% |
| DIA261218C00310000 | 2024-04-03 3:33PM EDT | 310.00 | 111.75 | 104.00 | 109.00 | 0.00 | - | 2 | 2 | 28.21% |
| DIA261218C00315000 | 2024-04-25 1:44PM EDT | 315.00 | 98.60 | 102.50 | 107.50 | 0.00 | - | - | 2 | 29.00% |
| DIA261218C00330000 | 2024-05-07 12:30PM EDT | 330.00 | 93.20 | 88.50 | 93.50 | 0.00 | - | - | 2 | 26.36% |
| DIA261218C00340000 | 2024-06-13 1:15PM EDT | 340.00 | 79.63 | 79.50 | 84.50 | 0.00 | - | 6 | 66 | 24.76% |
| DIA261218C00345000 | 2024-04-23 10:39AM EDT | 345.00 | 79.97 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| DIA261218C00350000 | 2024-05-31 12:43PM EDT | 350.00 | 74.00 | 72.50 | 77.50 | 0.00 | - | 1 | 55 | 24.06% |
| DIA261218C00355000 | 2024-04-25 11:02AM EDT | 355.00 | 68.50 | 73.50 | 78.50 | 0.00 | - | - | 1 | 25.68% |
| DIA261218C00360000 | 2024-06-17 3:27PM EDT | 360.00 | 71.00 | 65.50 | 70.50 | 0.00 | - | 3 | 54 | 23.27% |
| DIA261218C00365000 | 2024-04-25 10:40AM EDT | 365.00 | 62.60 | 66.50 | 71.50 | 0.00 | - | 1 | 2 | 24.80% |
| DIA261218C00370000 | 2024-06-18 12:52PM EDT | 370.00 | 61.82 | 59.00 | 64.00 | +3.33 | +5.69% | 1 | 6 | 22.61% |
| DIA261218C00375000 | 2024-06-13 12:05PM EDT | 375.00 | 56.10 | 55.50 | 60.50 | 0.00 | - | 12 | 49 | 22.14% |
| DIA261218C00380000 | 2024-06-17 1:30PM EDT | 380.00 | 55.25 | 54.00 | 57.50 | 0.00 | - | 2 | 71 | 21.85% |
| DIA261218C00385000 | 2024-06-03 12:43PM EDT | 385.00 | 51.10 | 49.50 | 54.50 | 0.00 | - | 1 | 48 | 21.54% |
| DIA261218C00390000 | 2024-06-12 3:27PM EDT | 390.00 | 49.75 | 46.55 | 51.50 | 0.00 | - | 1 | 6 | 21.21% |
| DIA261218C00395000 | 2024-06-13 1:15PM EDT | 395.00 | 44.78 | 43.50 | 48.50 | 0.00 | - | 1 | 5 | 20.85% |
| DIA261218C00400000 | 2024-06-17 2:11PM EDT | 400.00 | 45.50 | 40.50 | 45.50 | 0.00 | - | 14 | 35 | 20.46% |
| DIA261218C00405000 | 2024-05-15 12:27PM EDT | 405.00 | 49.09 | 36.00 | 41.00 | 0.00 | - | 10 | 11 | 19.43% |
| DIA261218C00410000 | 2024-06-13 11:25AM EDT | 410.00 | 35.52 | 35.00 | 40.00 | 0.00 | - | 6 | 22 | 19.80% |
| DIA261218C00415000 | 2024-06-17 12:44PM EDT | 415.00 | 34.31 | 32.50 | 37.50 | 0.00 | - | 1 | 3 | 19.52% |
| DIA261218C00420000 | 2024-06-12 1:54PM EDT | 420.00 | 32.46 | 30.00 | 35.00 | 0.00 | - | 32 | 6 | 19.22% |
| DIA261218C00430000 | 2024-05-20 2:53PM EDT | 430.00 | 36.48 | 25.00 | 30.00 | 0.00 | - | 3 | 4 | 18.51% |
| DIA261218C00440000 | 2024-06-14 10:19AM EDT | 440.00 | 21.35 | 20.50 | 25.50 | 0.00 | - | 1 | 7 | 17.88% |
| DIA261218C00445000 | 2024-06-10 11:23AM EDT | 445.00 | 24.50 | 18.50 | 23.50 | 0.00 | - | 3 | 3 | 17.61% |
| DIA261218C00450000 | 2024-05-28 11:53AM EDT | 450.00 | 21.75 | 16.50 | 21.50 | 0.00 | - | 1 | 9 | 17.30% |
| DIA261218C00460000 | 2024-06-10 11:12AM EDT | 460.00 | 16.56 | 13.00 | 18.00 | 0.00 | - | 3 | 3 | 16.80% |
| DIA261218C00480000 | 2024-04-25 3:34PM EDT | 480.00 | 10.78 | 9.50 | 14.50 | 0.00 | - | - | 1 | 17.05% |
| DIA261218C00500000 | 2024-06-14 12:00PM EDT | 500.00 | 6.29 | 4.00 | 9.00 | 0.00 | - | 2 | 17 | 15.74% |
| DIA261218C00510000 | 2024-06-18 9:52AM EDT | 510.00 | 6.27 | 5.40 | 8.00 | +1.14 | +22.22% | 8 | 237 | 15.87% |
| DIA261218C00515000 | 2024-06-14 12:02PM EDT | 515.00 | 5.16 | 2.50 | 7.50 | 0.00 | - | 44 | 58 | 15.91% |
| DIA261218C00520000 | 2024-06-14 12:16PM EDT | 520.00 | 4.40 | 2.00 | 5.30 | 0.00 | - | 10 | 19 | 14.69% |
| DIA261218C00525000 | 2024-06-14 12:09PM EDT | 525.00 | 4.60 | 1.50 | 6.50 | 0.00 | - | - | 24 | 15.92% |
| DIA261218C00530000 | 2024-06-14 12:09PM EDT | 530.00 | 3.70 | 1.00 | 6.00 | 0.00 | - | - | 4 | 15.89% |
| DIA261218C00535000 | 2024-05-16 11:49AM EDT | 535.00 | 4.79 | 0.50 | 5.50 | 0.00 | - | - | 1 | 15.83% |
| DIA261218C00545000 | 2024-06-14 12:06PM EDT | 545.00 | 4.94 | 0.00 | 5.00 | 0.00 | - | - | 1 | 16.05% |
| DIA261218C00550000 | 2024-05-14 9:39AM EDT | 550.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| DIA261218C00555000 | 2024-04-08 1:36PM EDT | 555.00 | 2.75 | 0.00 | 5.00 | 0.00 | - | - | 10 | 16.65% |
| DIA261218C00590000 | 2024-04-09 2:17PM EDT | 590.00 | 1.49 | 0.10 | 5.00 | 0.00 | - | 2 | 4 | 18.62% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA261218P00215000 | 2024-05-16 10:37AM EDT | 215.00 | 2.00 | 0.00 | 1.80 | 0.00 | - | 1 | 11 | 22.02% |
| DIA261218P00220000 | 2024-06-14 9:30AM EDT | 220.00 | 2.90 | 0.00 | 1.90 | 0.00 | - | 1 | 2 | 21.50% |
| DIA261218P00235000 | 2024-04-12 12:16PM EDT | 235.00 | 4.10 | 0.00 | 5.00 | 0.00 | - | 248 | 248 | 24.20% |
| DIA261218P00245000 | 2024-06-12 12:53PM EDT | 245.00 | 3.10 | 0.50 | 5.50 | 0.00 | - | - | 0 | 23.17% |
| DIA261218P00250000 | 2024-05-29 12:10PM EDT | 250.00 | 3.20 | 0.50 | 5.50 | 0.00 | - | 1,000 | 1,020 | 22.36% |
| DIA261218P00270000 | 2024-06-07 1:14PM EDT | 270.00 | 4.50 | 1.50 | 6.50 | 0.00 | - | 1 | 1 | 20.26% |
| DIA261218P00275000 | 2024-06-14 12:03PM EDT | 275.00 | 5.55 | 2.00 | 7.00 | 0.00 | - | 2 | 9 | 19.94% |
| DIA261218P00280000 | 2024-05-13 12:00PM EDT | 280.00 | 4.60 | 2.50 | 7.50 | 0.00 | - | 4 | 5 | 19.60% |
| DIA261218P00290000 | 2024-05-24 3:00PM EDT | 290.00 | 5.52 | 3.00 | 8.00 | 0.00 | - | 2 | 6 | 18.47% |
| DIA261218P00300000 | 2024-06-14 9:45AM EDT | 300.00 | 7.20 | 5.40 | 9.00 | 0.00 | - | 1 | 3 | 17.68% |
| DIA261218P00310000 | 2024-06-11 1:40PM EDT | 310.00 | 8.31 | 5.50 | 10.50 | 0.00 | - | 10 | 25 | 17.15% |
| DIA261218P00315000 | 2024-05-28 9:49AM EDT | 315.00 | 8.60 | 6.00 | 11.00 | 0.00 | - | 1 | 2 | 16.68% |
| DIA261218P00325000 | 2024-06-13 11:06AM EDT | 325.00 | 10.70 | 7.50 | 12.50 | 0.00 | - | 7 | 26 | 15.99% |
| DIA261218P00345000 | 2024-05-29 10:14AM EDT | 345.00 | 13.90 | 11.00 | 16.00 | 0.00 | - | - | 1 | 14.55% |
| DIA261218P00350000 | 2024-06-07 1:42PM EDT | 350.00 | 13.65 | 12.00 | 17.00 | 0.00 | - | 150 | 150 | 14.18% |
| DIA261218P00370000 | 2024-05-13 10:05AM EDT | 370.00 | 18.50 | 16.50 | 21.50 | 0.00 | - | 5 | 7 | 12.61% |
| DIA261218P00375000 | 2024-05-30 9:32AM EDT | 375.00 | 20.00 | 18.00 | 23.00 | 0.00 | - | 1 | 1 | 12.29% |
| DIA261218P00380000 | 2024-04-26 2:32PM EDT | 380.00 | 25.80 | 18.50 | 23.50 | 0.00 | - | 1 | 1 | 11.51% |
| DIA261218P00385000 | 2024-06-17 2:53PM EDT | 385.00 | 23.50 | 21.00 | 26.00 | 0.00 | - | 100 | 176 | 11.51% |
| DIA261218P00390000 | 2024-06-17 1:20PM EDT | 390.00 | 25.60 | 22.50 | 27.50 | 0.00 | - | 1 | 11 | 11.05% |
| DIA261218P00395000 | 2024-06-13 1:11PM EDT | 395.00 | 28.03 | 24.50 | 29.50 | 0.00 | - | 1 | 1 | 10.73% |
| DIA261218P00400000 | 2024-06-13 1:11PM EDT | 400.00 | 30.00 | 26.50 | 31.50 | 0.00 | - | 1 | 41 | 10.36% |
| DIA261218P00405000 | 2024-06-07 12:59PM EDT | 405.00 | 30.50 | 28.50 | 33.50 | 0.00 | - | 2 | 1 | 9.92% |
| DIA261218P00410000 | 2024-06-10 1:47PM EDT | 410.00 | 33.50 | 31.00 | 36.00 | 0.00 | - | 2 | 3 | 9.62% |
| DIA261218P00415000 | 2024-06-10 2:25PM EDT | 415.00 | 35.50 | 33.00 | 38.00 | 0.00 | - | 2 | 3 | 9.02% |
| DIA261218P00425000 | 2024-06-04 3:52PM EDT | 425.00 | 44.40 | 38.50 | 43.50 | 0.00 | - | 4 | 6 | 8.17% |
| DIA261218P00430000 | 2024-06-10 2:25PM EDT | 430.00 | 44.00 | 41.50 | 46.50 | 0.00 | - | 5 | 13 | 7.67% |
| DIA261218P00435000 | 2024-06-07 12:59PM EDT | 435.00 | 46.50 | 45.00 | 50.00 | 0.00 | - | 2 | 7 | 7.30% |
© 2024 Yahoo. All rights reserved.