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:
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 | 53.00 | 57.55 | 0.00 | - | 30 | 0 | 56.35% |
| DIA240524C00350000 | 2024-05-01 10:33AM EDT | 350.00 | 29.95 | 48.00 | 52.60 | 0.00 | - | - | 0 | 52.34% |
| DIA240524C00355000 | 2024-04-24 10:24AM EDT | 355.00 | 31.46 | 43.00 | 47.55 | 0.00 | - | - | 1 | 76.48% |
| DIA240524C00360000 | 2024-04-26 2:05PM EDT | 360.00 | 24.67 | 38.00 | 42.60 | 0.00 | - | 5 | 0 | 70.46% |
| 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 | 30.00 | 34.60 | 0.00 | - | - | 0 | 60.03% |
| DIA240524C00371000 | 2024-04-25 3:59PM EDT | 371.00 | 12.90 | 27.00 | 31.70 | 0.00 | - | - | 0 | 56.82% |
| DIA240524C00372000 | 2024-04-15 1:10PM EDT | 372.00 | 13.40 | 24.75 | 29.50 | 0.00 | - | - | 4 | 45.85% |
| DIA240524C00373000 | 2024-05-01 2:01PM EDT | 373.00 | 9.80 | 25.00 | 29.20 | 0.00 | - | 1 | 0 | 50.42% |
| DIA240524C00374000 | 2024-04-30 10:31AM EDT | 374.00 | 10.60 | 24.00 | 28.20 | 0.00 | - | 1 | 0 | 49.12% |
| DIA240524C00375000 | 2024-05-03 9:37AM EDT | 375.00 | 13.28 | 23.00 | 27.20 | 0.00 | - | 5 | 0 | 47.82% |
| DIA240524C00376000 | 2024-05-02 9:41AM EDT | 376.00 | 7.75 | 22.00 | 26.20 | 0.00 | - | 1 | 0 | 46.51% |
| DIA240524C00377000 | 2024-04-30 12:30PM EDT | 377.00 | 7.50 | 21.00 | 25.60 | 0.00 | - | 1 | 0 | 48.04% |
| DIA240524C00378000 | 2024-05-03 11:09AM EDT | 378.00 | 9.50 | 20.00 | 24.10 | 0.00 | - | 18 | 0 | 43.16% |
| DIA240524C00379000 | 2024-05-06 9:31AM EDT | 379.00 | 10.00 | 19.00 | 23.60 | 0.00 | - | 1 | 0 | 45.30% |
| DIA240524C00380000 | 2024-05-17 9:39AM EDT | 380.00 | 19.00 | 18.00 | 22.30 | -1.05 | -5.24% | 5 | 40 | 41.91% |
| DIA240524C00381000 | 2024-05-13 3:23PM EDT | 381.00 | 14.10 | 17.00 | 21.30 | 0.00 | - | 1 | 2 | 40.55% |
| DIA240524C00382000 | 2024-05-14 2:00PM EDT | 382.00 | 12.59 | 16.00 | 20.30 | 0.00 | - | 4 | 129 | 39.20% |
| DIA240524C00383000 | 2024-05-16 11:22AM EDT | 383.00 | 17.34 | 15.00 | 19.30 | 0.00 | - | 1 | 117 | 37.82% |
| DIA240524C00384000 | 2024-05-14 2:12PM EDT | 384.00 | 11.30 | 14.00 | 18.30 | 0.00 | - | 5 | 106 | 36.44% |
| DIA240524C00385000 | 2024-05-17 3:25PM EDT | 385.00 | 14.96 | 13.00 | 17.30 | +0.04 | +0.27% | 1 | 312 | 35.03% |
| DIA240524C00386000 | 2024-05-17 3:25PM EDT | 386.00 | 13.97 | 12.00 | 16.30 | +0.13 | +0.94% | 1 | 43 | 33.63% |
| DIA240524C00387000 | 2024-05-16 11:03AM EDT | 387.00 | 11.45 | 11.00 | 15.60 | -2.42 | -17.45% | 1 | 49 | 34.00% |
| DIA240524C00388000 | 2024-05-16 2:03PM EDT | 388.00 | 11.85 | 10.00 | 14.50 | 0.00 | - | 27 | 58 | 31.93% |
| DIA240524C00389000 | 2024-05-16 3:05PM EDT | 389.00 | 11.26 | 9.00 | 13.05 | 0.00 | - | 4 | 61 | 27.83% |
| DIA240524C00390000 | 2024-05-17 9:38AM EDT | 390.00 | 9.20 | 8.00 | 12.50 | -0.58 | -5.93% | 5 | 498 | 28.96% |
| DIA240524C00391000 | 2024-05-16 3:45PM EDT | 391.00 | 8.80 | 9.30 | 9.60 | 0.00 | - | 101 | 130 | 15.60% |
| DIA240524C00392000 | 2024-05-17 1:52PM EDT | 392.00 | 8.05 | 8.35 | 8.60 | +0.10 | +1.26% | 6 | 193 | 14.41% |
| DIA240524C00393000 | 2024-05-17 11:42AM EDT | 393.00 | 6.45 | 7.40 | 7.65 | -0.50 | -7.19% | 6 | 92 | 13.54% |
| DIA240524C00394000 | 2024-05-17 3:35PM EDT | 394.00 | 6.38 | 6.45 | 6.70 | +0.03 | +0.47% | 16 | 240 | 12.60% |
| DIA240524C00395000 | 2024-05-17 3:59PM EDT | 395.00 | 5.63 | 5.55 | 5.75 | +0.48 | +9.32% | 120 | 523 | 11.59% |
| DIA240524C00396000 | 2024-05-17 3:43PM EDT | 396.00 | 4.50 | 4.65 | 4.90 | -0.84 | -15.73% | 16 | 197 | 11.06% |
| DIA240524C00397000 | 2024-05-17 3:59PM EDT | 397.00 | 4.00 | 3.85 | 4.05 | -0.07 | -1.72% | 38 | 180 | 10.34% |
| DIA240524C00398000 | 2024-05-17 3:56PM EDT | 398.00 | 3.22 | 3.05 | 3.25 | -0.03 | -0.92% | 125 | 337 | 9.68% |
| DIA240524C00399000 | 2024-05-17 4:14PM EDT | 399.00 | 2.50 | 2.43 | 2.50 | +0.43 | +20.77% | 1,852 | 301 | 9.01% |
| DIA240524C00400000 | 2024-05-17 4:14PM EDT | 400.00 | 1.90 | 1.84 | 1.92 | +0.35 | +22.58% | 539 | 2,915 | 8.80% |
| DIA240524C00401000 | 2024-05-17 4:09PM EDT | 401.00 | 1.36 | 1.33 | 1.40 | +0.12 | +9.68% | 134 | 163 | 8.48% |
| DIA240524C00402000 | 2024-05-17 4:12PM EDT | 402.00 | 0.96 | 0.93 | 0.99 | +0.10 | +11.63% | 234 | 229 | 8.29% |
| DIA240524C00403000 | 2024-05-17 4:00PM EDT | 403.00 | 0.69 | 0.63 | 0.68 | +0.11 | +18.97% | 291 | 108 | 8.17% |
| DIA240524C00404000 | 2024-05-17 4:07PM EDT | 404.00 | 0.43 | 0.41 | 0.45 | -0.15 | -25.86% | 2,377 | 100 | 8.07% |
| DIA240524C00405000 | 2024-05-17 4:07PM EDT | 405.00 | 0.26 | 0.25 | 0.29 | -0.02 | -7.14% | 170 | 427 | 8.03% |
| DIA240524C00406000 | 2024-05-17 3:45PM EDT | 406.00 | 0.15 | 0.15 | 0.18 | -0.03 | -16.67% | 2,477 | 56 | 7.98% |
| DIA240524C00407000 | 2024-05-17 2:14PM EDT | 407.00 | 0.06 | 0.09 | 0.11 | -0.11 | -64.71% | 22 | 71 | 8.01% |
| DIA240524C00408000 | 2024-05-17 3:37PM EDT | 408.00 | 0.04 | 0.05 | 0.07 | -0.09 | -69.23% | 264 | 199 | 8.13% |
| DIA240524C00409000 | 2024-05-17 3:57PM EDT | 409.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 3 | 19 | 8.45% |
| DIA240524C00410000 | 2024-05-17 2:52PM EDT | 410.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 62 | 135 | 8.89% |
| DIA240524C00415000 | 2024-05-16 1:01PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 26 | 10.55% |
| DIA240524C00420000 | 2024-05-13 9:30AM EDT | 420.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 102 | 13.28% |
| DIA240524C00425000 | 2024-04-25 10:20AM EDT | 425.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 16.41% |
| DIA240524C00430000 | 2024-04-25 3:12PM EDT | 430.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 0 | 19.14% |
| DIA240524C00440000 | 2024-04-30 1:40PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 24.22% |
| DIA240524C00445000 | 2024-04-10 2:21PM EDT | 445.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 5 | 26.95% |
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 | 64.06% |
| DIA240524P00305000 | 2024-05-09 3:45PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 225 | 60.94% |
| DIA240524P00310000 | 2024-05-09 3:55PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 260 | 263 | 57.81% |
| DIA240524P00315000 | 2024-04-15 9:58AM EDT | 315.00 | 0.24 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 53.13% |
| DIA240524P00320000 | 2024-05-09 3:54PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 50.00% |
| DIA240524P00325000 | 2024-05-09 3:56PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 50.00% |
| DIA240524P00330000 | 2024-05-14 12:28PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 177 | 46.88% |
| DIA240524P00335000 | 2024-05-13 9:30AM EDT | 335.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 43.36% |
| DIA240524P00340000 | 2024-05-13 9:53AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 39.84% |
| DIA240524P00345000 | 2024-05-15 10:29AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 103 | 36.72% |
| DIA240524P00350000 | 2024-05-17 10:49AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 250 | 33.59% |
| DIA240524P00355000 | 2024-05-17 2:21PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 223 | 30.08% |
| DIA240524P00360000 | 2024-05-17 2:50PM EDT | 360.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 7 | 408 | 28.91% |
| DIA240524P00362000 | 2024-05-10 10:46AM EDT | 362.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 1 | 27.54% |
| DIA240524P00363000 | 2024-05-08 1:02PM EDT | 363.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | - | 16 | 26.76% |
| DIA240524P00364000 | 2024-05-10 2:32PM EDT | 364.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 26.17% |
| DIA240524P00365000 | 2024-05-16 1:10PM EDT | 365.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 36 | 25.39% |
| DIA240524P00366000 | 2024-05-17 2:07PM EDT | 366.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 24.81% |
| DIA240524P00367000 | 2024-05-16 10:07AM EDT | 367.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 24.02% |
| DIA240524P00368000 | 2024-05-14 2:24PM EDT | 368.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 10 | 99 | 23.44% |
| DIA240524P00369000 | 2024-05-17 3:38PM EDT | 369.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 3 | 17 | 22.66% |
| DIA240524P00370000 | 2024-05-17 3:55PM EDT | 370.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 65 | 125 | 22.07% |
| DIA240524P00371000 | 2024-05-17 3:56PM EDT | 371.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 124 | 22.36% |
| DIA240524P00372000 | 2024-05-17 3:29PM EDT | 372.00 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 6 | 40 | 21.68% |
| DIA240524P00372500 | 2024-05-17 1:49PM EDT | 372.50 | 0.02 | 0.01 | 0.03 | -0.40 | -95.24% | 1 | 12 | 21.29% |
| DIA240524P00373000 | 2024-05-17 1:52PM EDT | 373.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 185 | 20.90% |
| DIA240524P00374000 | 2024-05-15 11:00AM EDT | 374.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 1 | 1,404 | 20.31% |
| DIA240524P00375000 | 2024-05-17 3:05PM EDT | 375.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 9 | 271 | 19.53% |
| DIA240524P00376000 | 2024-05-17 3:55PM EDT | 376.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 2 | 70 | 18.75% |
| DIA240524P00377000 | 2024-05-16 10:29AM EDT | 377.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 3 | 67 | 18.75% |
| DIA240524P00378000 | 2024-05-17 12:21PM EDT | 378.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 2 | 348 | 18.07% |
| DIA240524P00379000 | 2024-05-16 10:54AM EDT | 379.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 3 | 91 | 17.29% |
| DIA240524P00380000 | 2024-05-16 12:28PM EDT | 380.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 121 | 372 | 16.60% |
| DIA240524P00381000 | 2024-05-17 12:32PM EDT | 381.00 | 0.05 | 0.02 | 0.05 | -0.21 | -80.77% | 180 | 46 | 16.31% |
| DIA240524P00382000 | 2024-05-17 11:19AM EDT | 382.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 4 | 453 | 15.53% |
| DIA240524P00383000 | 2024-05-17 3:56PM EDT | 383.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 21 | 114 | 14.80% |
| DIA240524P00384000 | 2024-05-17 3:50PM EDT | 384.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 12 | 330 | 14.45% |
| DIA240524P00385000 | 2024-05-17 3:32PM EDT | 385.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 46 | 485 | 13.62% |
| DIA240524P00386000 | 2024-05-17 3:52PM EDT | 386.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 116 | 131 | 13.18% |
| DIA240524P00387000 | 2024-05-17 3:36PM EDT | 387.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 32 | 551 | 12.65% |
| DIA240524P00388000 | 2024-05-17 4:00PM EDT | 388.00 | 0.07 | 0.06 | 0.09 | -0.08 | -53.33% | 151 | 299 | 12.06% |
| DIA240524P00389000 | 2024-05-17 2:56PM EDT | 389.00 | 0.09 | 0.07 | 0.10 | -0.06 | -40.00% | 159 | 544 | 11.43% |
| DIA240524P00390000 | 2024-05-17 3:59PM EDT | 390.00 | 0.09 | 0.09 | 0.12 | -0.09 | -50.00% | 311 | 1,522 | 10.94% |
| DIA240524P00391000 | 2024-05-17 4:04PM EDT | 391.00 | 0.12 | 0.11 | 0.12 | -0.11 | -47.83% | 16 | 359 | 10.06% |
| DIA240524P00392000 | 2024-05-17 3:45PM EDT | 392.00 | 0.16 | 0.13 | 0.16 | -0.17 | -51.52% | 83 | 211 | 9.72% |
| DIA240524P00393000 | 2024-05-17 4:12PM EDT | 393.00 | 0.18 | 0.17 | 0.20 | -0.25 | -58.14% | 114 | 298 | 9.25% |
| DIA240524P00394000 | 2024-05-17 3:59PM EDT | 394.00 | 0.23 | 0.23 | 0.26 | -0.24 | -51.06% | 142 | 839 | 8.84% |
| DIA240524P00395000 | 2024-05-17 4:13PM EDT | 395.00 | 0.31 | 0.30 | 0.34 | -0.41 | -56.94% | 468 | 918 | 8.44% |
| DIA240524P00396000 | 2024-05-17 4:13PM EDT | 396.00 | 0.44 | 0.42 | 0.46 | -0.47 | -51.65% | 119 | 155 | 8.09% |
| DIA240524P00397000 | 2024-05-17 4:12PM EDT | 397.00 | 0.62 | 0.58 | 0.63 | -0.59 | -48.76% | 265 | 338 | 7.80% |
| DIA240524P00398000 | 2024-05-17 4:09PM EDT | 398.00 | 0.85 | 0.81 | 0.86 | -0.38 | -30.89% | 1,128 | 2,019 | 7.51% |
| DIA240524P00399000 | 2024-05-17 4:14PM EDT | 399.00 | 1.17 | 1.12 | 1.19 | -0.86 | -42.36% | 565 | 148 | 7.35% |
| DIA240524P00400000 | 2024-05-17 4:14PM EDT | 400.00 | 1.58 | 1.54 | 1.61 | -0.95 | -37.55% | 669 | 817 | 7.17% |
| DIA240524P00402000 | 2024-05-17 3:44PM EDT | 402.00 | 2.81 | 2.63 | 2.78 | -0.79 | -21.94% | 4 | 248 | 6.97% |
| DIA240524P00404000 | 2024-05-17 4:13PM EDT | 404.00 | 4.25 | 4.20 | 4.35 | -2.02 | -32.22% | 38 | 1 | 7.00% |
© 2024 Yahoo. All rights reserved.