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:350.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510C00350000 | 2024-04-30 2:45PM EDT | 2024-05-10 | 30.53 | 35.15 | 39.50 | 0.00 | - | 1 | 4 | 69.40% |
| DIA240517C00350000 | 2024-05-02 4:08PM EDT | 2024-05-17 | 32.95 | 35.55 | 40.00 | 0.00 | - | 2 | 10 | 51.97% |
| DIA240621C00350000 | 2024-05-02 12:05PM EDT | 2024-06-21 | 33.40 | 37.15 | 41.70 | 0.00 | - | 1 | 3,044 | 32.54% |
| DIA240628C00350000 | 2024-05-01 3:36PM EDT | 2024-06-28 | 34.00 | 37.20 | 41.60 | 0.00 | - | 1 | 320 | 30.19% |
| DIA240719C00350000 | 2024-05-02 3:17PM EDT | 2024-07-19 | 36.37 | 38.35 | 42.80 | 0.00 | - | 2 | 11 | 28.21% |
| DIA240930C00350000 | 2024-04-26 1:50PM EDT | 2024-09-30 | 41.57 | 42.50 | 46.95 | 0.00 | - | 1 | 8 | 25.79% |
| DIA241220C00350000 | 2024-05-02 11:26AM EDT | 2024-12-20 | 46.75 | 47.00 | 51.20 | 0.00 | - | 1 | 1,293 | 25.03% |
| DIA241231C00350000 | 2024-02-09 3:51PM EDT | 2024-12-31 | 52.97 | 52.50 | 56.00 | 0.00 | - | 1 | 1 | 28.95% |
| DIA250117C00350000 | 2024-04-24 11:28AM EDT | 2025-01-17 | 48.55 | 48.00 | 52.70 | 0.00 | - | 1 | 128 | 25.01% |
| DIA250620C00350000 | 2024-03-06 4:36PM EDT | 2025-06-20 | 59.50 | 59.50 | 64.50 | 0.00 | - | 3 | 539 | 28.05% |
| DIA251219C00350000 | 2024-04-05 2:28PM EDT | 2025-12-19 | 69.54 | 63.00 | 68.00 | 0.00 | - | 3 | 732 | 25.35% |
| DIA260116C00350000 | 2024-04-19 11:55AM EDT | 2026-01-16 | 63.39 | 63.50 | 68.50 | 0.00 | - | 1 | 24 | 25.05% |
| DIA261218C00350000 | 2024-05-01 2:46PM EDT | 2026-12-18 | 75.80 | 75.00 | 80.00 | 0.00 | - | 23 | 87 | 25.29% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00350000 | 2024-05-03 3:07PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 57 | 597 | 27.74% |
| DIA240517P00350000 | 2024-05-03 1:57PM EDT | 2024-05-17 | 0.06 | 0.04 | 0.08 | -0.07 | -53.85% | 17 | 125 | 23.15% |
| DIA240524P00350000 | 2024-05-03 10:11AM EDT | 2024-05-24 | 0.15 | 0.10 | 0.14 | -0.12 | -44.44% | 6 | 225 | 20.46% |
| DIA240531P00350000 | 2024-05-03 3:08PM EDT | 2024-05-31 | 0.21 | 0.20 | 0.22 | -0.10 | -32.26% | 13 | 70 | 19.07% |
| DIA240621P00350000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 0.52 | 0.51 | 0.55 | -0.19 | -26.76% | 58 | 6,189 | 17.15% |
| DIA240628P00350000 | 2024-05-03 9:49AM EDT | 2024-06-28 | 0.60 | 0.61 | 0.67 | -0.40 | -40.00% | 40 | 333 | 16.75% |
| DIA240719P00350000 | 2024-05-03 2:32PM EDT | 2024-07-19 | 0.98 | 0.90 | 2.20 | -0.61 | -38.36% | 7 | 60 | 19.53% |
| DIA240920P00350000 | 2024-05-03 11:42AM EDT | 2024-09-20 | 2.30 | 2.21 | 4.30 | -0.55 | -19.30% | 47 | 844 | 18.26% |
| DIA240930P00350000 | 2024-05-03 9:30AM EDT | 2024-09-30 | 2.60 | 2.37 | 4.60 | -1.41 | -35.16% | 22 | 631 | 18.11% |
| DIA241220P00350000 | 2024-05-02 9:48AM EDT | 2024-12-20 | 4.42 | 2.47 | 6.50 | -1.43 | -24.44% | 4 | 2,772 | 16.84% |
| DIA241231P00350000 | 2024-05-02 9:48AM EDT | 2024-12-31 | 6.16 | 2.63 | 6.50 | 0.00 | - | 5 | 320 | 16.45% |
| DIA250117P00350000 | 2024-05-03 2:35PM EDT | 2025-01-17 | 4.95 | 4.65 | 6.80 | -1.42 | -22.29% | 17 | 836 | 16.22% |
| DIA250331P00350000 | 2024-04-05 9:38AM EDT | 2025-03-31 | 7.90 | 4.00 | 9.00 | 0.00 | - | 2 | 2 | 16.32% |
| DIA250620P00350000 | 2024-04-17 1:03PM EDT | 2025-06-20 | 12.12 | 5.50 | 10.50 | 0.00 | - | 1 | 92 | 15.80% |
| DIA251219P00350000 | 2024-04-18 9:50AM EDT | 2025-12-19 | 14.60 | 8.50 | 13.50 | 0.00 | - | 10 | 174 | 15.05% |
| DIA260116P00350000 | 2024-04-15 1:20PM EDT | 2026-01-16 | 14.50 | 9.00 | 14.00 | 0.00 | - | 1 | 361 | 15.01% |
© 2024 Yahoo. All rights reserved.