SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
Calls
May 3, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 280.00 | 0.01 | 0.00 | - | 3 | 124 |
| - | - | - | - | - | 285.00 | 0.02 | 0.00 | - | 45 | 170 |
| - | - | - | - | - | 290.00 | 0.01 | 0.00 | - | - | 90 |
| - | - | - | - | - | 295.00 | 0.01 | 0.00 | - | - | 80 |
| - | - | - | - | - | 300.00 | 0.01 | 0.00 | - | - | 245 |
| - | - | - | - | - | 305.00 | 0.02 | 0.00 | - | 90 | 91 |
| - | - | - | - | - | 310.00 | 0.01 | 0.00 | - | - | 70 |
| - | - | - | - | - | 315.00 | 0.13 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 325.00 | 0.08 | 0.00 | - | 60 | 75 |
| - | - | - | - | - | 329.00 | 0.02 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 330.00 | 0.02 | 0.00 | - | 5 | 115 |
| - | - | - | - | - | 335.00 | 0.02 | -0.09 | -45.00% | 2 | 18 |
| - | - | - | - | - | 340.00 | 0.24 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 341.00 | 0.01 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 343.00 | 0.02 | 0.00 | - | 2 | 2 |
| 50.61 | 0.00 | - | 6 | 0 | 345.00 | 0.01 | 0.00 | - | 10 | 22 |
| 30.10 | 0.00 | - | 2 | 2 | 350.00 | 0.01 | 0.00 | - | 2 | 159 |
| - | - | - | - | - | 353.00 | 0.01 | 0.00 | - | 21 | 26 |
| - | - | - | - | - | 354.00 | 0.01 | 0.00 | - | 32 | 33 |
| 27.67 | 0.00 | - | 1 | 2 | 355.00 | 0.01 | 0.00 | - | 4 | 43 |
| - | - | - | - | - | 357.00 | 0.03 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 358.00 | 0.02 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 359.00 | 0.52 | 0.00 | - | - | 10 |
| 21.75 | 0.00 | - | 12 | 8 | 360.00 | 0.01 | -0.01 | -50.00% | 4 | 215 |
| - | - | - | - | - | 361.00 | 0.13 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 362.00 | 0.11 | +0.05 | +83.33% | 2 | 15 |
| - | - | - | - | - | 363.00 | 0.01 | -0.01 | -50.00% | 1 | 24 |
| - | - | - | - | - | 364.00 | 0.01 | -0.01 | -50.00% | 10 | 60 |
| 16.20 | 0.00 | - | 2 | 2 | 365.00 | 0.01 | 0.00 | - | 6 | 79 |
| 13.75 | 0.00 | - | - | 3 | 366.00 | 0.02 | 0.00 | - | 896 | 1,082 |
| - | - | - | - | - | 367.00 | 0.02 | 0.00 | - | 1,029 | 1,120 |
| 13.77 | 0.00 | - | 40 | 18 | 368.00 | 0.01 | 0.00 | - | 43 | 243 |
| 12.25 | 0.00 | - | 2 | 18 | 369.00 | 0.01 | -0.01 | -50.00% | 5 | 92 |
| 15.95 | +5.55 | +53.37% | 5 | 16 | 370.00 | 0.01 | -0.02 | -66.67% | 10 | 3,740 |
| 9.67 | 0.00 | - | 6 | 15 | 371.00 | 0.01 | -0.02 | -66.67% | 17 | 380 |
| 7.80 | 0.00 | - | 2 | 13 | 372.00 | 0.01 | -0.02 | -66.67% | 12 | 415 |
| 8.00 | 0.00 | - | 16 | 16 | 372.50 | 0.01 | -0.02 | -66.67% | 2 | 556 |
| 9.80 | 0.00 | - | 92 | 101 | 373.00 | 0.01 | -0.03 | -75.00% | 48 | 1,441 |
| 7.87 | 0.00 | - | 2 | 37 | 374.00 | 0.01 | -0.05 | -83.33% | 25 | 600 |
| 11.34 | +3.75 | +49.41% | 34 | 38 | 375.00 | 0.01 | -0.08 | -88.89% | 53 | 606 |
| 9.66 | +3.51 | +57.07% | 2 | 40 | 376.00 | 0.01 | -0.09 | -90.00% | 33 | 586 |
| 8.67 | +2.92 | +50.78% | 13 | 178 | 377.00 | 0.01 | -0.15 | -93.75% | 192 | 991 |
| 8.60 | +4.05 | +89.01% | 17 | 129 | 378.00 | 0.01 | -0.28 | -96.55% | 54 | 1,130 |
| 7.00 | +3.45 | +97.18% | 7 | 204 | 379.00 | 0.01 | -0.48 | -97.96% | 73 | 389 |
| 5.50 | +2.76 | +100.73% | 162 | 591 | 380.00 | 0.02 | -0.75 | -97.40% | 99 | 549 |
| 5.42 | +3.09 | +132.62% | 83 | 270 | 381.00 | 0.01 | -0.99 | -99.00% | 77 | 437 |
| 4.67 | +2.89 | +162.36% | 118 | 494 | 382.00 | 0.03 | -1.48 | -98.01% | 134 | 1,056 |
| 4.06 | +2.66 | +190.00% | 133 | 1,168 | 382.50 | 0.09 | -1.70 | -94.97% | 44 | 243 |
| 3.72 | +2.50 | +204.92% | 134 | 1,646 | 383.00 | 0.05 | -2.09 | -97.66% | 287 | 324 |
| 2.63 | +1.79 | +213.10% | 252 | 1,143 | 384.00 | 0.08 | -2.70 | -97.12% | 207 | 341 |
| 1.84 | +1.30 | +240.74% | 807 | 1,028 | 385.00 | 0.18 | -3.32 | -94.86% | 721 | 122 |
| 0.95 | +0.64 | +206.45% | 995 | 569 | 386.00 | 0.41 | -3.89 | -90.47% | 866 | 86 |
| 0.32 | +0.09 | +39.13% | 776 | 374 | 387.00 | 0.91 | -4.09 | -81.80% | 548 | 153 |
| 0.22 | +0.08 | +57.14% | 787 | 402 | 387.50 | 1.23 | -4.07 | -76.79% | 4,390 | 62 |
| 0.08 | -0.04 | -33.33% | 1,260 | 3,062 | 388.00 | 2.59 | -3.71 | -58.89% | 148 | 2 |
| 0.02 | -0.06 | -75.00% | 296 | 516 | 389.00 | 2.50 | -6.69 | -72.80% | 29 | 12 |
| 0.01 | -0.03 | -75.00% | 183 | 2,481 | 390.00 | 3.80 | -6.51 | -63.14% | 2,458 | 2 |
| 0.01 | -0.03 | -75.00% | 48 | 450 | 391.00 | 7.97 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 37 | 546 | 392.00 | 13.79 | 0.00 | - | 2 | 0 |
| 0.01 | -0.03 | -75.00% | 3 | 37 | 392.50 | 13.69 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 3 | 124 | 393.00 | 9.50 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 522 | 394.00 | 14.65 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 11 | 288 | 395.00 | 17.02 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 8 | 78 | 396.00 | 15.05 | 0.00 | - | 80 | 0 |
| 0.01 | 0.00 | - | 4 | 172 | 397.00 | 17.15 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 2 | 79 | 397.50 | 7.55 | 0.00 | - | 1 | 0 |
| 0.12 | +0.11 | +1,100.00% | 21 | 185 | 398.00 | 9.67 | 0.00 | - | 21 | 0 |
| 0.01 | 0.00 | - | 4 | 408 | 399.00 | 17.90 | 0.00 | - | 140 | 0 |
| 0.01 | 0.00 | - | 1 | 428 | 400.00 | 10.25 | 0.00 | - | 50 | 0 |
| 0.01 | 0.00 | - | 2 | 499 | 401.00 | 14.45 | 0.00 | - | 100 | 0 |
| 0.02 | 0.00 | - | 13 | 63 | 402.00 | 10.97 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 77 | 402.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 3 | 542 | 403.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 17 | 404.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 63 | 405.00 | 9.91 | 0.00 | - | 1 | 0 |
| 0.96 | 0.00 | - | 1 | 2 | 406.00 | 9.88 | 0.00 | - | 15 | 0 |
| 0.01 | 0.00 | - | 12 | 32 | 407.00 | 10.68 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 2 | 408.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 12 | 409.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1,654 | 410.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 37 | 415.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 3,037 | 420.00 | 22.20 | 0.00 | - | 200 | 0 |
| 0.04 | 0.00 | - | 4 | 6 | 425.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 5 | 3 | 430.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 6 | 435.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1 | 445.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 100 | 100 | 450.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.