SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
Strike:405.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240503C00405000 | 2024-04-26 1:33PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 63 | 34.38% |
| DIA240510C00405000 | 2024-04-30 11:09AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 12.11% |
| DIA240517C00405000 | 2024-05-03 11:30AM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | 0.00 | - | 41 | 1,960 | 10.84% |
| DIA240524C00405000 | 2024-05-01 2:41PM EDT | 2024-05-24 | 0.12 | 0.11 | 0.11 | +0.02 | +20.00% | 1 | 18 | 10.11% |
| DIA240531C00405000 | 2024-05-02 9:30AM EDT | 2024-05-31 | 0.25 | 0.21 | 0.24 | +0.11 | +78.57% | 1 | 50 | 10.17% |
| DIA240621C00405000 | 2024-05-03 12:03PM EDT | 2024-06-21 | 0.84 | 0.82 | 0.85 | +0.31 | +58.49% | 197 | 6,639 | 10.51% |
| DIA240628C00405000 | 2024-05-03 10:06AM EDT | 2024-06-28 | 1.09 | 1.01 | 1.05 | +0.46 | +73.02% | 100 | 991 | 10.49% |
| DIA240719C00405000 | 2024-05-02 11:46AM EDT | 2024-07-19 | 1.10 | 1.79 | 2.40 | 0.00 | - | 1 | 3 | 11.95% |
| DIA240920C00405000 | 2024-05-02 3:07PM EDT | 2024-09-20 | 3.90 | 4.90 | 5.35 | 0.00 | - | 2 | 102 | 12.75% |
| DIA240930C00405000 | 2024-05-03 10:51AM EDT | 2024-09-30 | 5.66 | 5.30 | 6.10 | +1.37 | +31.93% | 10 | 9 | 13.19% |
| DIA241220C00405000 | 2024-05-01 11:40AM EDT | 2024-12-20 | 8.35 | 10.65 | 11.15 | 0.00 | - | 4 | 50 | 15.12% |
| DIA241231C00405000 | 2024-04-30 1:40PM EDT | 2024-12-31 | 9.40 | 11.10 | 11.50 | 0.00 | - | 3 | 22 | 15.06% |
| DIA250117C00405000 | 2024-05-02 2:45PM EDT | 2025-01-17 | 10.65 | 11.10 | 12.50 | 0.00 | - | 2 | 580 | 15.37% |
| DIA250331C00405000 | 2024-04-22 10:45AM EDT | 2025-03-31 | 15.50 | 15.75 | 16.90 | 0.00 | - | - | 4 | 16.67% |
| DIA250620C00405000 | 2024-05-02 2:29PM EDT | 2025-06-20 | 17.40 | 18.10 | 22.90 | 0.00 | - | 1 | 19 | 18.66% |
| DIA251219C00405000 | 2024-03-21 12:58PM EDT | 2025-12-19 | 38.01 | 25.00 | 30.00 | 0.00 | - | 1 | 1 | 19.17% |
| DIA260116C00405000 | 2024-04-10 9:57AM EDT | 2026-01-16 | 30.60 | 27.50 | 32.45 | 0.00 | - | 1 | 9 | 19.95% |
| DIA261218C00405000 | 2024-04-16 10:42AM EDT | 2026-12-18 | 41.25 | 40.00 | 45.00 | 0.00 | - | - | 1 | 21.10% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240503P00405000 | 2024-04-01 3:56PM EDT | 2024-05-03 | 9.91 | 23.15 | 28.00 | 0.00 | - | 1 | 0 | 174.41% |
| DIA240517P00405000 | 2024-04-25 3:46PM EDT | 2024-05-17 | 22.40 | 16.50 | 20.40 | 0.00 | - | 30 | 0 | 24.46% |
| DIA240621P00405000 | 2024-04-26 12:12PM EDT | 2024-06-21 | 22.50 | 16.60 | 20.60 | 0.00 | - | 1 | 8 | 13.93% |
| DIA240628P00405000 | 2024-04-02 9:55AM EDT | 2024-06-28 | 15.36 | 22.85 | 26.75 | 0.00 | - | 1 | 0 | 25.24% |
| DIA240920P00405000 | 2024-04-15 1:30PM EDT | 2024-09-20 | 27.50 | 17.70 | 21.50 | 0.00 | - | 6 | 5 | 9.62% |
| DIA240930P00405000 | 2024-04-04 3:48PM EDT | 2024-09-30 | 20.50 | 19.20 | 20.65 | 0.00 | - | 10 | 10 | 8.11% |
| DIA241220P00405000 | 2024-01-09 12:41PM EDT | 2024-12-20 | 31.45 | 20.30 | 25.00 | 0.00 | - | 4 | 2 | 10.94% |
| DIA241231P00405000 | 2024-04-25 9:55AM EDT | 2024-12-31 | 27.90 | 20.60 | 23.55 | 0.00 | - | 1 | 0 | 9.36% |
| DIA250117P00405000 | 2024-04-12 3:30PM EDT | 2025-01-17 | 28.50 | 21.45 | 22.90 | 0.00 | - | 1 | 2 | 8.46% |
| DIA250331P00405000 | 2024-04-17 3:58PM EDT | 2025-03-31 | 30.10 | 21.05 | 26.00 | 0.00 | - | - | 2 | 9.90% |
| DIA250620P00405000 | 2024-04-02 12:17PM EDT | 2025-06-20 | 25.00 | 25.50 | 30.50 | 0.00 | - | 8 | 19 | 11.82% |
| DIA251219P00405000 | 2023-12-21 10:42AM EDT | 2025-12-19 | 38.55 | 31.00 | 36.00 | 0.00 | - | 4 | 5 | 12.75% |
| DIA260116P00405000 | 2024-05-02 10:07AM EDT | 2026-01-16 | 31.00 | 26.00 | 31.00 | 0.00 | - | 1 | 25 | 9.90% |
| DIA261218P00405000 | 2024-04-26 1:46PM EDT | 2026-12-18 | 33.96 | 30.50 | 35.50 | 0.00 | - | 3 | 3 | 9.85% |
© 2024 Yahoo. All rights reserved.