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:
Strike:390.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621C00390000 | 2024-06-14 4:13PM EDT | 2024-06-21 | 0.54 | 0.52 | 0.57 | -0.24 | -30.77% | 1,765 | 2,846 | 8.47% |
| DIA240628C00390000 | 2024-06-14 4:12PM EDT | 2024-06-28 | 1.40 | 1.38 | 1.43 | -0.30 | -17.65% | 565 | 770 | 9.42% |
| DIA240705C00390000 | 2024-06-14 3:56PM EDT | 2024-07-05 | 2.07 | 2.10 | 2.15 | -0.27 | -11.54% | 43 | 316 | 9.82% |
| DIA240712C00390000 | 2024-06-14 2:51PM EDT | 2024-07-12 | 2.93 | 2.95 | 3.05 | -0.37 | -11.21% | 36 | 94 | 10.73% |
| DIA240719C00390000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 3.70 | 3.65 | 3.75 | -0.10 | -2.63% | 625 | 3,721 | 11.12% |
| DIA240726C00390000 | 2024-06-14 12:26PM EDT | 2024-07-26 | 4.08 | 4.25 | 4.40 | -0.32 | -7.27% | 6 | 20 | 11.43% |
| DIA240816C00390000 | 2024-06-14 3:21PM EDT | 2024-08-16 | 6.05 | 5.70 | 8.00 | -0.15 | -2.42% | 26 | 196 | 15.02% |
| DIA240920C00390000 | 2024-06-14 10:13AM EDT | 2024-09-20 | 7.50 | 8.50 | 9.75 | -1.67 | -18.21% | 6 | 390 | 14.24% |
| DIA240930C00390000 | 2024-06-14 11:59AM EDT | 2024-09-30 | 10.11 | 7.35 | 11.45 | +0.81 | +8.71% | 8 | 63 | 15.60% |
| DIA241220C00390000 | 2024-06-14 3:44PM EDT | 2024-12-20 | 16.25 | 15.35 | 18.00 | -0.02 | -0.12% | 5 | 450 | 17.70% |
| DIA241231C00390000 | 2024-06-12 1:04PM EDT | 2024-12-31 | 18.25 | 14.55 | 18.20 | 0.00 | - | 2 | 6 | 17.38% |
| DIA250117C00390000 | 2024-06-12 3:31PM EDT | 2025-01-17 | 17.85 | 16.00 | 19.50 | 0.00 | - | 8 | 851 | 17.78% |
| DIA250331C00390000 | 2024-05-21 12:58PM EDT | 2025-03-31 | 31.18 | 19.30 | 23.50 | 0.00 | - | 1 | 20 | 18.29% |
| DIA250620C00390000 | 2024-06-10 11:46AM EDT | 2025-06-20 | 29.60 | 23.50 | 28.50 | 0.00 | - | 1 | 137 | 19.38% |
| DIA251219C00390000 | 2024-06-13 1:09PM EDT | 2025-12-19 | 34.50 | 31.50 | 36.50 | 0.00 | - | 15 | 13 | 20.10% |
| DIA260116C00390000 | 2024-06-07 11:26AM EDT | 2026-01-16 | 39.03 | 32.50 | 37.50 | 0.00 | - | 4 | 69 | 20.12% |
| DIA261218C00390000 | 2024-06-12 3:27PM EDT | 2026-12-18 | 49.75 | 44.50 | 49.50 | 0.00 | - | 1 | 6 | 20.96% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621P00390000 | 2024-06-14 3:37PM EDT | 2024-06-21 | 4.88 | 4.05 | 5.45 | +0.89 | +22.31% | 271 | 2,767 | 15.81% |
| DIA240628P00390000 | 2024-06-13 3:22PM EDT | 2024-06-28 | 6.50 | 5.35 | 5.55 | +1.94 | +42.54% | 4 | 356 | 11.54% |
| DIA240705P00390000 | 2024-06-14 9:34AM EDT | 2024-07-05 | 7.05 | 5.75 | 5.95 | +2.15 | +43.88% | 4 | 80 | 10.58% |
| DIA240712P00390000 | 2024-06-14 1:25PM EDT | 2024-07-12 | 6.15 | 6.20 | 6.40 | +0.25 | +4.24% | 2 | 319 | 10.27% |
| DIA240719P00390000 | 2024-06-14 3:36PM EDT | 2024-07-19 | 6.60 | 5.15 | 8.55 | +0.80 | +13.79% | 51 | 1,004 | 13.83% |
| DIA240726P00390000 | 2024-06-13 3:07PM EDT | 2024-07-26 | 5.97 | 4.70 | 8.80 | 0.00 | - | 105 | 113 | 13.11% |
| DIA240816P00390000 | 2024-06-14 11:38AM EDT | 2024-08-16 | 7.90 | 5.65 | 8.25 | +0.82 | +11.58% | 1 | 341 | 9.83% |
| DIA240920P00390000 | 2024-06-14 3:52PM EDT | 2024-09-20 | 9.30 | 7.65 | 9.40 | +0.90 | +10.71% | 1 | 646 | 9.35% |
| DIA240930P00390000 | 2024-06-14 11:59AM EDT | 2024-09-30 | 10.41 | 8.45 | 11.30 | -1.39 | -11.78% | 1 | 137 | 11.20% |
| DIA241220P00390000 | 2024-06-14 3:38PM EDT | 2024-12-20 | 12.75 | 11.15 | 14.50 | +1.05 | +8.97% | 11 | 397 | 11.37% |
| DIA241231P00390000 | 2024-05-24 1:35PM EDT | 2024-12-31 | 10.80 | 10.65 | 14.80 | 0.00 | - | 14 | 31 | 11.31% |
| DIA250117P00390000 | 2024-06-13 10:20AM EDT | 2025-01-17 | 13.20 | 11.50 | 14.00 | 0.00 | - | 1 | 1,036 | 10.19% |
| DIA250331P00390000 | 2024-06-05 11:19AM EDT | 2025-03-31 | 15.10 | 13.20 | 17.40 | 0.00 | - | 3 | 12 | 11.29% |
| DIA250620P00390000 | 2024-06-13 1:17PM EDT | 2025-06-20 | 17.22 | 14.50 | 19.50 | 0.00 | - | 5 | 158 | 11.34% |
| DIA251219P00390000 | 2024-03-21 10:30AM EDT | 2025-12-19 | 18.97 | 23.50 | 28.50 | 0.00 | - | 2 | 36 | 14.04% |
| DIA260116P00390000 | 2024-06-12 9:44AM EDT | 2026-01-16 | 19.91 | 19.00 | 24.00 | 0.00 | - | 1 | 41 | 11.38% |
| DIA261218P00390000 | 2024-05-28 1:42PM EDT | 2026-12-18 | 25.00 | 24.00 | 29.00 | 0.00 | - | 2 | 11 | 11.11% |
© 2024 Yahoo. All rights reserved.