SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Strike:395.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240503C00395000 | 2024-05-03 2:36PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 288 | 17.19% |
| DIA240510C00395000 | 2024-05-03 10:46AM EDT | 2024-05-10 | 0.10 | 0.12 | 0.14 | +0.01 | +11.11% | 27 | 175 | 9.33% |
| DIA240517C00395000 | 2024-05-03 2:45PM EDT | 2024-05-17 | 0.70 | 0.65 | 0.70 | +0.37 | +112.12% | 111 | 10,075 | 10.58% |
| DIA240524C00395000 | 2024-05-03 2:41PM EDT | 2024-05-24 | 1.20 | 1.20 | 1.23 | +0.62 | +106.90% | 12 | 588 | 10.80% |
| DIA240531C00395000 | 2024-05-03 11:25AM EDT | 2024-05-31 | 1.40 | 1.66 | 1.69 | +0.71 | +102.90% | 14 | 978 | 10.80% |
| DIA240607C00395000 | 2024-05-03 2:12PM EDT | 2024-06-07 | 2.31 | 2.27 | 2.34 | +1.28 | +124.27% | 19 | 116 | 11.33% |
| DIA240621C00395000 | 2024-05-03 2:36PM EDT | 2024-06-21 | 3.41 | 3.25 | 3.40 | +1.45 | +73.98% | 189 | 4,307 | 11.74% |
| DIA240628C00395000 | 2024-05-02 3:42PM EDT | 2024-06-28 | 2.28 | 3.65 | 3.75 | 0.00 | - | 14 | 164 | 11.64% |
| DIA240719C00395000 | 2024-05-03 2:36PM EDT | 2024-07-19 | 5.25 | 5.10 | 5.25 | +1.65 | +45.83% | 2 | 24 | 12.22% |
| DIA240920C00395000 | 2024-05-03 10:04AM EDT | 2024-09-20 | 9.00 | 9.55 | 9.90 | +1.02 | +12.78% | 6 | 79 | 14.12% |
| DIA240930C00395000 | 2024-04-30 3:17PM EDT | 2024-09-30 | 6.92 | 10.00 | 10.80 | 0.00 | - | 8 | 33 | 14.56% |
| DIA241220C00395000 | 2024-05-03 11:38AM EDT | 2024-12-20 | 15.87 | 15.40 | 16.50 | +2.47 | +18.43% | 2 | 313 | 16.43% |
| DIA241231C00395000 | 2024-05-02 10:36AM EDT | 2024-12-31 | 13.45 | 15.65 | 16.75 | 0.00 | - | 2 | 43 | 16.25% |
| DIA250117C00395000 | 2024-05-01 10:02AM EDT | 2025-01-17 | 14.07 | 17.20 | 17.90 | 0.00 | - | 2 | 141 | 16.59% |
| DIA250620C00395000 | 2024-04-10 11:10AM EDT | 2025-06-20 | 27.46 | 24.00 | 29.00 | 0.00 | - | 5 | 13 | 19.91% |
| DIA251219C00395000 | 2024-04-15 3:00PM EDT | 2025-12-19 | 31.61 | 32.50 | 37.50 | 0.00 | - | 1 | 14 | 20.91% |
| DIA260116C00395000 | 2024-02-13 11:19AM EDT | 2026-01-16 | 36.65 | 37.00 | 42.00 | 0.00 | - | 1 | 10 | 22.67% |
| DIA261218C00395000 | 2024-04-29 2:14PM EDT | 2026-12-18 | 47.55 | 46.00 | 51.00 | 0.00 | - | 1 | 5 | 21.88% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240503P00395000 | 2024-04-25 11:04AM EDT | 2024-05-03 | 17.02 | 5.90 | 10.00 | 0.00 | - | 1 | 0 | 57.23% |
| DIA240510P00395000 | 2024-05-03 2:36PM EDT | 2024-05-10 | 7.83 | 6.05 | 9.90 | -9.22 | -54.08% | 20 | 3 | 19.67% |
| DIA240517P00395000 | 2024-05-03 2:23PM EDT | 2024-05-17 | 8.35 | 8.35 | 8.50 | -7.65 | -47.81% | 3 | 68 | 6.71% |
| DIA240524P00395000 | 2024-04-24 9:47AM EDT | 2024-05-24 | 11.20 | 8.65 | 8.85 | 0.00 | - | 2 | 0 | 7.74% |
| DIA240621P00395000 | 2024-05-02 2:33PM EDT | 2024-06-21 | 13.92 | 9.75 | 10.00 | 0.00 | - | 1 | 86 | 8.10% |
| DIA240628P00395000 | 2024-04-19 3:26PM EDT | 2024-06-28 | 16.90 | 10.00 | 10.40 | 0.00 | - | 2 | 16 | 8.41% |
| DIA240920P00395000 | 2024-05-03 9:31AM EDT | 2024-09-20 | 12.24 | 12.40 | 13.05 | -5.81 | -32.19% | 18 | 492 | 8.47% |
| DIA240930P00395000 | 2024-05-03 9:31AM EDT | 2024-09-30 | 12.44 | 12.70 | 13.75 | -3.08 | -19.85% | 18 | 461 | 8.94% |
| DIA241220P00395000 | 2024-05-01 11:07AM EDT | 2024-12-20 | 20.32 | 15.50 | 16.00 | 0.00 | - | 1 | 129 | 9.13% |
| DIA241231P00395000 | 2024-02-02 4:01PM EDT | 2024-12-31 | 18.07 | 13.90 | 16.30 | 0.00 | - | 4 | 2 | 9.17% |
| DIA250117P00395000 | 2024-04-30 3:55PM EDT | 2025-01-17 | 21.00 | 15.65 | 16.70 | 0.00 | - | 10 | 95 | 9.18% |
| DIA250620P00395000 | 2024-04-10 1:05PM EDT | 2025-06-20 | 22.55 | 17.85 | 22.50 | 0.00 | - | 1 | 8 | 10.87% |
| DIA251219P00395000 | 2024-02-20 11:20AM EDT | 2025-12-19 | 27.00 | 18.00 | 22.75 | 0.00 | - | 4 | 1 | 9.19% |
| DIA260116P00395000 | 2024-04-03 1:47PM EDT | 2026-01-16 | 22.93 | 21.50 | 26.30 | 0.00 | - | 2 | 4 | 10.75% |
© 2024 Yahoo. All rights reserved.