SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240524C00345000 | 2024-05-06 1:08PM EDT | 345.00 | 43.28 | 51.65 | 55.45 | 0.00 | - | 30 | 0 | 67.38% |
| DIA240524C00350000 | 2024-05-01 10:33AM EDT | 350.00 | 29.95 | 46.50 | 50.45 | 0.00 | - | - | 0 | 57.42% |
| DIA240524C00355000 | 2024-04-24 10:24AM EDT | 355.00 | 31.46 | 41.50 | 45.45 | 0.00 | - | - | 1 | 51.86% |
| DIA240524C00360000 | 2024-04-26 2:05PM EDT | 360.00 | 24.67 | 36.50 | 40.45 | 0.00 | - | 5 | 0 | 84.47% |
| DIA240524C00365000 | 2024-04-09 3:31PM EDT | 365.00 | 27.00 | 27.50 | 30.70 | 0.00 | - | - | 1 | 0.00% |
| DIA240524C00368000 | 2024-05-01 2:01PM EDT | 368.00 | 13.85 | 28.50 | 32.45 | 0.00 | - | - | 0 | 71.14% |
| DIA240524C00371000 | 2024-04-25 3:59PM EDT | 371.00 | 12.90 | 25.50 | 29.50 | 0.00 | - | - | 0 | 66.63% |
| DIA240524C00372000 | 2024-04-15 1:10PM EDT | 372.00 | 13.40 | 24.75 | 29.50 | 0.00 | - | - | 4 | 74.59% |
| DIA240524C00373000 | 2024-05-01 2:01PM EDT | 373.00 | 9.80 | 23.50 | 27.50 | 0.00 | - | 1 | 0 | 63.21% |
| DIA240524C00374000 | 2024-04-30 10:31AM EDT | 374.00 | 10.60 | 22.55 | 26.45 | 0.00 | - | 1 | 0 | 60.99% |
| DIA240524C00375000 | 2024-05-03 9:37AM EDT | 375.00 | 13.28 | 21.55 | 25.50 | 0.00 | - | 5 | 0 | 59.77% |
| DIA240524C00376000 | 2024-05-02 9:41AM EDT | 376.00 | 7.75 | 20.50 | 24.50 | 0.00 | - | 1 | 0 | 58.03% |
| DIA240524C00377000 | 2024-04-30 12:30PM EDT | 377.00 | 7.50 | 19.45 | 23.50 | 0.00 | - | 1 | 0 | 56.29% |
| DIA240524C00378000 | 2024-05-03 11:09AM EDT | 378.00 | 9.50 | 18.50 | 22.50 | 0.00 | - | 18 | 0 | 54.54% |
| DIA240524C00379000 | 2024-05-06 9:31AM EDT | 379.00 | 10.00 | 17.55 | 21.45 | 0.00 | - | 1 | 0 | 52.31% |
| DIA240524C00380000 | 2024-05-20 12:49PM EDT | 380.00 | 18.40 | 16.70 | 20.50 | -1.78 | -8.82% | 1 | 46 | 51.00% |
| DIA240524C00381000 | 2024-05-20 10:02AM EDT | 381.00 | 19.03 | 15.55 | 19.50 | 0.00 | - | 1 | 2 | 49.21% |
| DIA240524C00382000 | 2024-05-14 2:00PM EDT | 382.00 | 12.59 | 14.55 | 18.50 | 0.00 | - | 4 | 129 | 47.41% |
| DIA240524C00383000 | 2024-05-16 11:22AM EDT | 383.00 | 17.34 | 13.55 | 17.50 | 0.00 | - | 1 | 117 | 45.58% |
| DIA240524C00384000 | 2024-05-14 2:12PM EDT | 384.00 | 11.30 | 12.55 | 16.50 | 0.00 | - | 5 | 106 | 43.75% |
| DIA240524C00385000 | 2024-05-17 3:25PM EDT | 385.00 | 14.96 | 11.55 | 15.50 | 0.00 | - | 1 | 312 | 41.91% |
| DIA240524C00386000 | 2024-05-17 3:25PM EDT | 386.00 | 13.97 | 10.50 | 14.50 | 0.00 | - | 1 | 42 | 40.04% |
| DIA240524C00387000 | 2024-05-17 2:19PM EDT | 387.00 | 11.45 | 9.60 | 13.55 | 0.00 | - | 1 | 48 | 38.53% |
| DIA240524C00388000 | 2024-05-16 2:03PM EDT | 388.00 | 11.85 | 8.60 | 12.55 | 0.00 | - | 27 | 58 | 36.60% |
| DIA240524C00389000 | 2024-05-21 11:37AM EDT | 389.00 | 8.30 | 7.60 | 11.55 | -2.96 | -26.29% | 1 | 61 | 34.64% |
| DIA240524C00390000 | 2024-05-20 11:12AM EDT | 390.00 | 10.90 | 6.85 | 10.60 | 0.00 | - | 13 | 509 | 33.01% |
| DIA240524C00391000 | 2024-05-16 3:45PM EDT | 391.00 | 8.80 | 7.60 | 9.50 | 0.00 | - | 101 | 130 | 30.25% |
| DIA240524C00392000 | 2024-05-21 10:58AM EDT | 392.00 | 6.90 | 6.65 | 6.85 | +0.25 | +3.76% | 11 | 188 | 15.05% |
| DIA240524C00393000 | 2024-05-21 1:43PM EDT | 393.00 | 5.77 | 5.75 | 5.90 | -0.28 | -4.63% | 2 | 94 | 13.92% |
| DIA240524C00394000 | 2024-05-21 1:09PM EDT | 394.00 | 4.73 | 4.80 | 4.95 | -1.72 | -26.67% | 17 | 240 | 12.66% |
| DIA240524C00395000 | 2024-05-21 1:24PM EDT | 395.00 | 3.80 | 3.95 | 4.10 | -0.22 | -5.47% | 87 | 592 | 12.02% |
| DIA240524C00396000 | 2024-05-21 1:46PM EDT | 396.00 | 3.20 | 3.10 | 3.25 | -0.10 | -3.03% | 57 | 198 | 11.10% |
| DIA240524C00397000 | 2024-05-21 12:44PM EDT | 397.00 | 2.35 | 2.37 | 2.43 | -0.09 | -3.69% | 17 | 259 | 10.05% |
| DIA240524C00398000 | 2024-05-21 1:36PM EDT | 398.00 | 1.68 | 1.73 | 1.78 | -0.22 | -11.58% | 234 | 381 | 9.61% |
| DIA240524C00399000 | 2024-05-21 1:46PM EDT | 399.00 | 1.25 | 1.23 | 1.27 | -0.08 | -6.15% | 819 | 995 | 9.45% |
| DIA240524C00400000 | 2024-05-21 1:44PM EDT | 400.00 | 0.84 | 0.80 | 0.83 | -0.07 | -7.69% | 547 | 3,455 | 9.08% |
| DIA240524C00401000 | 2024-05-21 1:46PM EDT | 401.00 | 0.52 | 0.50 | 0.52 | -0.10 | -16.67% | 524 | 390 | 8.89% |
| DIA240524C00402000 | 2024-05-21 1:36PM EDT | 402.00 | 0.30 | 0.29 | 0.31 | -0.12 | -28.57% | 197 | 581 | 8.77% |
| DIA240524C00403000 | 2024-05-21 1:39PM EDT | 403.00 | 0.17 | 0.16 | 0.18 | -0.09 | -34.62% | 227 | 430 | 8.77% |
| DIA240524C00404000 | 2024-05-21 1:16PM EDT | 404.00 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 392 | 2,669 | 8.79% |
| DIA240524C00405000 | 2024-05-21 1:13PM EDT | 405.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 102 | 620 | 8.99% |
| DIA240524C00406000 | 2024-05-21 12:08PM EDT | 406.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 25 | 2,511 | 9.38% |
| DIA240524C00407000 | 2024-05-21 1:14PM EDT | 407.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 109 | 115 | 9.96% |
| DIA240524C00408000 | 2024-05-21 9:30AM EDT | 408.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 3 | 299 | 10.35% |
| DIA240524C00409000 | 2024-05-20 11:37AM EDT | 409.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 9 | 14 | 11.13% |
| DIA240524C00410000 | 2024-05-20 11:25AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 202 | 11.13% |
| DIA240524C00412000 | 2024-05-16 3:07PM EDT | 412.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 12 | 12.70% |
| DIA240524C00413000 | 2024-05-20 10:10AM EDT | 413.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 27 | 13.67% |
| DIA240524C00414000 | 2024-05-20 10:42AM EDT | 414.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 12 | 14.45% |
| DIA240524C00415000 | 2024-05-20 3:56PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 25 | 15.24% |
| DIA240524C00418000 | 2024-05-14 9:44AM EDT | 418.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 17.58% |
| DIA240524C00420000 | 2024-05-13 9:30AM EDT | 420.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 102 | 19.14% |
| DIA240524C00425000 | 2024-04-25 10:20AM EDT | 425.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 22.66% |
| DIA240524C00430000 | 2024-04-25 3:12PM EDT | 430.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 0 | 26.56% |
| DIA240524C00440000 | 2024-04-30 1:40PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 33.59% |
| DIA240524C00445000 | 2024-04-10 2:21PM EDT | 445.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 5 | 36.72% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240524P00300000 | 2024-05-08 3:08PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 100 | 84.38% |
| DIA240524P00305000 | 2024-05-09 3:45PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 225 | 78.13% |
| DIA240524P00310000 | 2024-05-09 3:55PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 260 | 263 | 75.00% |
| DIA240524P00315000 | 2024-04-15 9:58AM EDT | 315.00 | 0.24 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 70.31% |
| DIA240524P00320000 | 2024-05-09 3:54PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 65.63% |
| DIA240524P00325000 | 2024-05-09 3:56PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 60.94% |
| DIA240524P00330000 | 2024-05-14 12:28PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 177 | 57.81% |
| DIA240524P00335000 | 2024-05-13 9:30AM EDT | 335.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 53.13% |
| DIA240524P00340000 | 2024-05-13 9:53AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 51.56% |
| DIA240524P00344000 | 2024-05-15 10:16AM EDT | 344.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 75 | 48.44% |
| DIA240524P00345000 | 2024-05-15 10:29AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 103 | 47.66% |
| DIA240524P00350000 | 2024-05-17 10:49AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 245 | 42.97% |
| DIA240524P00355000 | 2024-05-21 10:18AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 218 | 38.67% |
| DIA240524P00357000 | 2024-05-17 11:39AM EDT | 357.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 36.72% |
| DIA240524P00358000 | 2024-05-17 11:30AM EDT | 358.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 35.94% |
| DIA240524P00359000 | 2024-05-17 3:37PM EDT | 359.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 35.16% |
| DIA240524P00360000 | 2024-05-20 10:42AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 406 | 34.38% |
| DIA240524P00361000 | 2024-05-17 3:02PM EDT | 361.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 14 | 33.59% |
| DIA240524P00362000 | 2024-05-10 10:46AM EDT | 362.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 32.81% |
| DIA240524P00363000 | 2024-05-08 1:02PM EDT | 363.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | - | 16 | 32.03% |
| DIA240524P00364000 | 2024-05-10 2:32PM EDT | 364.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 31.25% |
| DIA240524P00365000 | 2024-05-20 10:33AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 36 | 30.08% |
| DIA240524P00366000 | 2024-05-20 3:56PM EDT | 366.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 29.30% |
| DIA240524P00367000 | 2024-05-16 10:07AM EDT | 367.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 28.13% |
| DIA240524P00368000 | 2024-05-21 12:19PM EDT | 368.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 108 | 27.34% |
| DIA240524P00369000 | 2024-05-20 3:48PM EDT | 369.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 26.56% |
| DIA240524P00370000 | 2024-05-17 3:55PM EDT | 370.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 65 | 185 | 25.78% |
| DIA240524P00371000 | 2024-05-17 3:56PM EDT | 371.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 124 | 25.00% |
| DIA240524P00372000 | 2024-05-20 1:27PM EDT | 372.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 27 | 71 | 25.98% |
| DIA240524P00372500 | 2024-05-17 1:49PM EDT | 372.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 25.39% |
| DIA240524P00373000 | 2024-05-20 10:24AM EDT | 373.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 183 | 25.00% |
| DIA240524P00374000 | 2024-05-20 12:50PM EDT | 374.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 1,404 | 22.27% |
| DIA240524P00375000 | 2024-05-17 3:05PM EDT | 375.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 271 | 23.24% |
| DIA240524P00376000 | 2024-05-20 3:56PM EDT | 376.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 69 | 22.27% |
| DIA240524P00377000 | 2024-05-16 10:29AM EDT | 377.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 3 | 67 | 21.49% |
| DIA240524P00378000 | 2024-05-21 12:19PM EDT | 378.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 341 | 20.51% |
| DIA240524P00379000 | 2024-05-21 12:35PM EDT | 379.00 | 0.01 | 0.02 | 0.03 | -0.04 | -80.00% | 11 | 91 | 20.61% |
| DIA240524P00380000 | 2024-05-21 12:16PM EDT | 380.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 90 | 370 | 19.73% |
| DIA240524P00381000 | 2024-05-20 11:23AM EDT | 381.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 220 | 18.75% |
| DIA240524P00382000 | 2024-05-17 11:19AM EDT | 382.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 4 | 453 | 17.77% |
| DIA240524P00383000 | 2024-05-21 1:47PM EDT | 383.00 | 0.02 | 0.02 | 0.03 | -0.02 | -40.00% | 5 | 134 | 16.80% |
| DIA240524P00384000 | 2024-05-20 3:21PM EDT | 384.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 2 | 320 | 16.41% |
| DIA240524P00385000 | 2024-05-21 12:54PM EDT | 385.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 5 | 469 | 15.43% |
| DIA240524P00386000 | 2024-05-20 10:29AM EDT | 386.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 211 | 14.94% |
| DIA240524P00387000 | 2024-05-21 10:43AM EDT | 387.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 4 | 555 | 13.87% |
| DIA240524P00388000 | 2024-05-21 1:36PM EDT | 388.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 4 | 405 | 13.23% |
| DIA240524P00389000 | 2024-05-21 12:11PM EDT | 389.00 | 0.08 | 0.06 | 0.07 | -0.02 | -20.00% | 508 | 615 | 12.50% |
| DIA240524P00390000 | 2024-05-21 11:52AM EDT | 390.00 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 143 | 1,325 | 11.62% |
| DIA240524P00391000 | 2024-05-21 10:54AM EDT | 391.00 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 6 | 343 | 10.99% |
| DIA240524P00392000 | 2024-05-21 10:55AM EDT | 392.00 | 0.14 | 0.12 | 0.13 | -0.05 | -26.32% | 10 | 251 | 10.35% |
| DIA240524P00393000 | 2024-05-21 1:30PM EDT | 393.00 | 0.19 | 0.16 | 0.18 | -0.08 | -29.63% | 147 | 342 | 9.84% |
| DIA240524P00394000 | 2024-05-21 1:16PM EDT | 394.00 | 0.28 | 0.23 | 0.25 | -0.11 | -28.21% | 104 | 868 | 9.30% |
| DIA240524P00395000 | 2024-05-21 1:42PM EDT | 395.00 | 0.38 | 0.34 | 0.37 | -0.14 | -26.92% | 132 | 977 | 8.94% |
| DIA240524P00396000 | 2024-05-21 1:47PM EDT | 396.00 | 0.52 | 0.51 | 0.54 | -0.23 | -30.67% | 111 | 305 | 8.53% |
| DIA240524P00397000 | 2024-05-21 1:29PM EDT | 397.00 | 0.87 | 0.77 | 0.80 | -0.15 | -14.71% | 181 | 596 | 8.25% |
| DIA240524P00398000 | 2024-05-21 1:42PM EDT | 398.00 | 1.15 | 1.12 | 1.16 | -0.27 | -19.01% | 347 | 1,527 | 7.98% |
| DIA240524P00399000 | 2024-05-21 1:46PM EDT | 399.00 | 1.60 | 1.62 | 1.66 | -0.16 | -9.09% | 436 | 460 | 7.86% |
| DIA240524P00400000 | 2024-05-21 1:15PM EDT | 400.00 | 2.46 | 2.19 | 2.24 | -0.09 | -3.53% | 396 | 1,342 | 7.47% |
| DIA240524P00401000 | 2024-05-21 9:40AM EDT | 401.00 | 3.03 | 2.92 | 3.05 | -0.27 | -8.18% | 9 | 113 | 7.94% |
| DIA240524P00402000 | 2024-05-21 9:53AM EDT | 402.00 | 3.50 | 3.70 | 3.90 | -0.50 | -12.50% | 22 | 280 | 8.16% |
| DIA240524P00403000 | 2024-05-20 3:56PM EDT | 403.00 | 4.90 | 3.30 | 6.75 | 0.00 | - | 28 | 18 | 23.93% |
| DIA240524P00404000 | 2024-05-20 1:26PM EDT | 404.00 | 4.70 | 3.90 | 7.80 | 0.00 | - | 58 | 2 | 26.33% |
| DIA240524P00405000 | 2024-05-20 2:38PM EDT | 405.00 | 6.53 | 4.85 | 8.80 | 0.00 | - | 93 | 2 | 28.35% |
| DIA240524P00407000 | 2024-05-20 3:48PM EDT | 407.00 | 9.10 | 6.85 | 10.80 | 0.00 | - | 1 | 3 | 32.18% |
| DIA240524P00408000 | 2024-05-16 11:13AM EDT | 408.00 | 8.20 | 7.85 | 11.85 | 0.00 | - | - | 0 | 34.40% |
| DIA240524P00410000 | 2024-05-16 1:06PM EDT | 410.00 | 10.14 | 9.85 | 13.85 | 0.00 | - | - | 0 | 37.99% |
© 2024 Yahoo. All rights reserved.