SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Strike:365.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240503C00365000 | 2024-05-02 11:15AM EDT | 2024-05-03 | 16.20 | 20.05 | 24.10 | 0.00 | - | 2 | 2 | 55.08% |
| DIA240510C00365000 | 2024-05-02 11:14AM EDT | 2024-05-10 | 16.50 | 20.50 | 24.60 | 0.00 | - | 2 | 5 | 44.96% |
| DIA240517C00365000 | 2024-05-03 10:05AM EDT | 2024-05-17 | 22.62 | 21.00 | 25.00 | +5.37 | +31.13% | 2 | 58 | 34.72% |
| DIA240524C00365000 | 2024-04-09 3:31PM EDT | 2024-05-24 | 27.00 | 21.15 | 25.00 | 0.00 | - | - | 1 | 28.67% |
| DIA240531C00365000 | 2024-04-11 1:03PM EDT | 2024-05-31 | 22.40 | 21.55 | 25.35 | 0.00 | - | - | 1 | 26.12% |
| DIA240621C00365000 | 2024-05-03 10:15AM EDT | 2024-06-21 | 24.18 | 23.00 | 26.50 | +5.71 | +30.92% | 3 | 540 | 22.63% |
| DIA240628C00365000 | 2024-05-03 10:15AM EDT | 2024-06-28 | 24.48 | 23.45 | 26.15 | +3.48 | +16.57% | 10 | 564 | 20.43% |
| DIA240719C00365000 | 2024-05-01 10:53AM EDT | 2024-07-19 | 20.37 | 24.85 | 28.10 | 0.00 | - | 5 | 14 | 20.97% |
| DIA240920C00365000 | 2024-04-17 11:23AM EDT | 2024-09-20 | 25.79 | 29.25 | 33.00 | 0.00 | - | 7 | 20 | 21.60% |
| DIA240930C00365000 | 2024-03-04 12:19PM EDT | 2024-09-30 | 37.50 | 35.50 | 40.20 | 0.00 | - | 1 | 313 | 28.89% |
| DIA241220C00365000 | 2024-04-12 1:27PM EDT | 2024-12-20 | 33.73 | 35.50 | 38.85 | 0.00 | - | 2 | 468 | 22.11% |
| DIA241231C00365000 | 2024-05-02 12:17PM EDT | 2024-12-31 | 32.66 | 35.25 | 39.20 | 0.00 | - | 2 | 101 | 21.90% |
| DIA250117C00365000 | 2024-04-25 10:53AM EDT | 2025-01-17 | 32.50 | 36.20 | 40.15 | 0.00 | - | 1 | 146 | 21.97% |
| DIA250620C00365000 | 2024-04-29 2:14PM EDT | 2025-06-20 | 45.00 | 44.00 | 49.00 | 0.00 | - | 1 | 2 | 23.19% |
| DIA251219C00365000 | 2024-04-29 2:24PM EDT | 2025-12-19 | 52.87 | 52.00 | 57.00 | 0.00 | - | 2 | 20 | 23.64% |
| DIA260116C00365000 | 2024-05-02 1:17PM EDT | 2026-01-16 | 51.23 | 53.00 | 57.05 | 0.00 | - | 1 | 25 | 23.13% |
| DIA261218C00365000 | 2024-04-25 10:40AM EDT | 2026-12-18 | 62.60 | 65.00 | 70.00 | 0.00 | - | 1 | 2 | 24.13% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240503P00365000 | 2024-05-03 9:52AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 79 | 42.19% |
| DIA240510P00365000 | 2024-05-03 11:36AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.05 | -0.20 | -86.96% | 5 | 348 | 18.07% |
| DIA240517P00365000 | 2024-05-03 2:29PM EDT | 2024-05-17 | 0.18 | 0.19 | 0.19 | -0.26 | -57.78% | 99 | 1,040 | 16.29% |
| DIA240524P00365000 | 2024-05-03 12:47PM EDT | 2024-05-24 | 0.33 | 0.32 | 0.34 | -0.53 | -61.63% | 14 | 39 | 15.09% |
| DIA240531P00365000 | 2024-05-03 12:49PM EDT | 2024-05-31 | 0.50 | 0.47 | 0.51 | -0.50 | -50.00% | 159 | 76 | 14.41% |
| DIA240621P00365000 | 2024-05-03 1:50PM EDT | 2024-06-21 | 1.09 | 1.08 | 1.13 | -0.68 | -38.42% | 24 | 1,463 | 13.54% |
| DIA240628P00365000 | 2024-05-02 3:27PM EDT | 2024-06-28 | 1.94 | 1.30 | 1.35 | 0.00 | - | 3 | 99 | 13.39% |
| DIA240719P00365000 | 2024-05-01 9:30AM EDT | 2024-07-19 | 4.00 | 1.51 | 2.37 | 0.00 | - | 1 | 2 | 13.89% |
| DIA240920P00365000 | 2024-05-03 12:23PM EDT | 2024-09-20 | 3.95 | 3.65 | 3.90 | -1.50 | -27.52% | 33 | 388 | 12.64% |
| DIA240930P00365000 | 2024-05-03 12:23PM EDT | 2024-09-30 | 4.25 | 4.00 | 4.25 | -1.35 | -24.11% | 21 | 369 | 12.68% |
| DIA241220P00365000 | 2024-04-26 11:49AM EDT | 2024-12-20 | 7.65 | 5.55 | 6.80 | 0.00 | - | 1 | 410 | 12.86% |
| DIA241231P00365000 | 2024-04-10 1:51PM EDT | 2024-12-31 | 8.55 | 6.00 | 8.20 | 0.00 | - | 1 | 54 | 13.89% |
| DIA250117P00365000 | 2024-04-22 12:27PM EDT | 2025-01-17 | 10.50 | 6.35 | 7.65 | 0.00 | - | 10 | 368 | 12.93% |
| DIA250331P00365000 | 2024-04-11 10:18AM EDT | 2025-03-31 | 11.60 | 6.70 | 10.05 | 0.00 | - | - | 1 | 13.33% |
| DIA250620P00365000 | 2024-04-26 1:07PM EDT | 2025-06-20 | 11.86 | 8.65 | 13.50 | 0.00 | - | 37 | 43 | 14.32% |
| DIA251219P00365000 | 2024-04-10 9:53AM EDT | 2025-12-19 | 15.62 | 12.20 | 16.90 | 0.00 | - | 34 | 20 | 13.84% |
| DIA260116P00365000 | 2023-12-21 2:16PM EDT | 2026-01-16 | 22.68 | 17.00 | 21.00 | 0.00 | - | 5 | 3 | 15.73% |
© 2024 Yahoo. All rights reserved.