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:375.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240503C00375000 | 2024-05-03 10:17AM EDT | 2024-05-03 | 11.34 | 9.80 | 13.65 | +3.75 | +49.41% | 34 | 38 | 76.51% |
| DIA240510C00375000 | 2024-05-02 3:29PM EDT | 2024-05-10 | 8.54 | 10.25 | 14.15 | 0.00 | - | 26 | 23 | 29.96% |
| DIA240517C00375000 | 2024-05-02 10:29AM EDT | 2024-05-17 | 13.24 | 11.00 | 13.25 | +5.19 | +64.47% | 3 | 238 | 17.96% |
| DIA240524C00375000 | 2024-05-03 9:37AM EDT | 2024-05-24 | 13.28 | 11.25 | 15.25 | +3.28 | +32.80% | 5 | 7 | 21.66% |
| DIA240531C00375000 | 2024-05-02 3:05PM EDT | 2024-05-31 | 10.65 | 11.70 | 15.90 | 0.00 | - | 1 | 73 | 20.64% |
| DIA240621C00375000 | 2024-05-03 11:49AM EDT | 2024-06-21 | 13.85 | 14.20 | 15.95 | +0.80 | +6.13% | 34 | 1,252 | 15.82% |
| DIA240628C00375000 | 2024-05-03 10:32AM EDT | 2024-06-28 | 15.25 | 15.85 | 16.35 | +3.15 | +26.03% | 1 | 69 | 15.57% |
| DIA240719C00375000 | 2024-05-03 11:19AM EDT | 2024-07-19 | 17.00 | 17.60 | 18.05 | +2.70 | +18.88% | 2 | 12 | 16.00% |
| DIA240920C00375000 | 2024-05-03 1:40PM EDT | 2024-09-20 | 21.80 | 22.40 | 23.00 | +2.64 | +13.78% | 28 | 97 | 17.46% |
| DIA240930C00375000 | 2024-05-03 10:34AM EDT | 2024-09-30 | 21.20 | 21.75 | 24.50 | +2.95 | +16.16% | 4 | 211 | 18.47% |
| DIA241220C00375000 | 2024-05-03 10:05AM EDT | 2024-12-20 | 29.22 | 28.70 | 29.45 | +4.02 | +15.95% | 1 | 571 | 19.10% |
| DIA241231C00375000 | 2024-03-04 5:08PM EDT | 2024-12-31 | 35.50 | 33.00 | 37.30 | 0.00 | - | 8 | 91 | 25.12% |
| DIA250117C00375000 | 2024-05-03 3:11PM EDT | 2025-01-17 | 30.13 | 30.15 | 30.90 | +2.88 | +10.57% | 18 | 194 | 19.20% |
| DIA250331C00375000 | 2024-04-08 11:36AM EDT | 2025-03-31 | 38.85 | 32.00 | 36.35 | 0.00 | - | - | 1 | 20.79% |
| DIA250620C00375000 | 2024-04-29 12:21PM EDT | 2025-06-20 | 37.17 | 36.50 | 41.50 | 0.00 | - | 1 | 14 | 21.88% |
| DIA251219C00375000 | 2024-05-01 1:21PM EDT | 2025-12-19 | 43.46 | 45.00 | 50.00 | 0.00 | - | 1 | 27 | 22.67% |
| DIA260116C00375000 | 2024-05-02 1:17PM EDT | 2026-01-16 | 44.53 | 45.55 | 50.05 | 0.00 | - | 1 | 563 | 22.18% |
| DIA261218C00375000 | 2024-05-02 11:47AM EDT | 2026-12-18 | 57.10 | 58.00 | 63.00 | 0.00 | - | 1 | 41 | 23.23% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240503P00375000 | 2024-05-03 2:44PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 54 | 606 | 23.44% |
| DIA240510P00375000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.11 | -0.65 | -85.53% | 356 | 288 | 11.91% |
| DIA240517P00375000 | 2024-05-03 3:36PM EDT | 2024-05-17 | 0.53 | 0.51 | 0.54 | -0.86 | -61.87% | 231 | 1,048 | 12.59% |
| DIA240524P00375000 | 2024-05-03 3:10PM EDT | 2024-05-24 | 0.90 | 0.88 | 0.91 | -1.01 | -52.88% | 79 | 79 | 12.23% |
| DIA240531P00375000 | 2024-05-03 2:55PM EDT | 2024-05-31 | 1.24 | 1.18 | 1.22 | -1.62 | -56.64% | 27 | 517 | 11.82% |
| DIA240607P00375000 | 2024-05-03 2:14PM EDT | 2024-06-07 | 1.55 | 1.53 | 1.55 | -1.19 | -43.43% | 53 | 11 | 11.63% |
| DIA240621P00375000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 2.20 | 2.18 | 2.23 | -1.43 | -39.39% | 132 | 1,090 | 11.51% |
| DIA240628P00375000 | 2024-05-03 3:06PM EDT | 2024-06-28 | 2.54 | 2.53 | 2.57 | -2.71 | -51.62% | 1 | 87 | 11.50% |
| DIA240719P00375000 | 2024-05-03 2:35PM EDT | 2024-07-19 | 3.25 | 3.30 | 3.50 | -1.75 | -35.00% | 15 | 55 | 11.44% |
| DIA240920P00375000 | 2024-05-03 2:32PM EDT | 2024-09-20 | 5.60 | 5.50 | 5.75 | -1.75 | -23.81% | 33 | 503 | 11.23% |
| DIA240930P00375000 | 2024-05-02 10:05AM EDT | 2024-09-30 | 8.40 | 5.75 | 6.80 | 0.00 | - | 3 | 206 | 12.02% |
| DIA241220P00375000 | 2024-05-03 1:13PM EDT | 2024-12-20 | 8.88 | 8.65 | 9.00 | -0.97 | -9.85% | 12 | 360 | 11.64% |
| DIA241231P00375000 | 2024-04-22 9:31AM EDT | 2024-12-31 | 12.00 | 9.05 | 10.25 | 0.00 | - | 1 | 45 | 12.44% |
| DIA250117P00375000 | 2024-05-03 3:43PM EDT | 2025-01-17 | 9.40 | 9.20 | 9.80 | -1.60 | -14.55% | 2 | 710 | 11.66% |
| DIA250331P00375000 | 2024-04-15 11:58AM EDT | 2025-03-31 | 14.60 | 10.90 | 11.50 | 0.00 | - | - | 2 | 11.53% |
| DIA250620P00375000 | 2024-05-03 9:30AM EDT | 2025-06-20 | 12.65 | 12.00 | 16.00 | -4.07 | -24.34% | 1 | 36 | 13.21% |
| DIA251219P00375000 | 2024-04-10 9:52AM EDT | 2025-12-19 | 18.05 | 14.95 | 19.50 | 0.00 | - | 8 | 26 | 12.86% |
| DIA260116P00375000 | 2024-04-25 2:35PM EDT | 2026-01-16 | 19.48 | 15.35 | 20.00 | 0.00 | - | 1 | 513 | 12.83% |
© 2024 Yahoo. All rights reserved.