SPDR Dow Jones Industrial Average ETF (DIA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240531C00345000 | 2024-04-25 11:25AM EDT | 345.00 | 36.37 | 47.45 | 51.55 | 0.00 | - | 3 | 3 | 53.10% |
| DIA240531C00350000 | 2024-05-09 11:41AM EDT | 350.00 | 43.07 | 42.65 | 46.60 | 0.00 | - | 1 | 1 | 50.15% |
| DIA240531C00355000 | 2024-05-15 12:55PM EDT | 355.00 | 44.00 | 37.70 | 41.65 | 0.00 | - | 11 | 4 | 63.57% |
| DIA240531C00360000 | 2024-04-30 1:45PM EDT | 360.00 | 22.08 | 32.25 | 36.25 | 0.00 | - | 1 | 1 | 54.79% |
| DIA240531C00365000 | 2024-05-14 2:48PM EDT | 365.00 | 31.10 | 27.50 | 31.40 | 0.00 | - | 1 | 0 | 49.98% |
| DIA240531C00370000 | 2024-05-17 4:06PM EDT | 370.00 | 30.70 | 22.70 | 26.70 | 0.00 | - | 1 | 3 | 45.83% |
| DIA240531C00371000 | 2024-05-03 12:27PM EDT | 371.00 | 17.33 | 21.75 | 25.75 | 0.00 | - | 2 | 3 | 44.89% |
| DIA240531C00372000 | 2024-05-02 9:40AM EDT | 372.00 | 11.40 | 20.75 | 24.75 | 0.00 | - | - | 1 | 43.63% |
| DIA240531C00373000 | 2024-05-02 2:48PM EDT | 373.00 | 12.25 | 19.75 | 23.45 | 0.00 | - | 2 | 2 | 40.60% |
| DIA240531C00374000 | 2024-05-14 3:36PM EDT | 374.00 | 22.26 | 18.35 | 22.75 | 0.00 | - | 1 | 7 | 41.10% |
| DIA240531C00375000 | 2024-05-16 11:10AM EDT | 375.00 | 26.00 | 17.80 | 21.75 | 0.00 | - | 2 | 73 | 39.83% |
| DIA240531C00376000 | 2024-05-02 2:53PM EDT | 376.00 | 10.05 | 16.60 | 20.50 | 0.00 | - | 2 | 36 | 37.15% |
| DIA240531C00377000 | 2024-05-02 12:56PM EDT | 377.00 | 7.85 | 15.70 | 19.50 | 0.00 | - | 2 | 57 | 35.88% |
| DIA240531C00377500 | 2024-04-24 12:26PM EDT | 377.50 | 10.85 | 15.35 | 19.00 | 0.00 | - | 1 | 12 | 35.24% |
| DIA240531C00378000 | 2024-05-20 3:35PM EDT | 378.00 | 20.87 | 14.60 | 18.50 | 0.00 | - | 1 | 147 | 34.60% |
| DIA240531C00379000 | 2024-05-14 3:36PM EDT | 379.00 | 17.48 | 13.70 | 17.70 | 0.00 | - | 1 | 123 | 34.38% |
| DIA240531C00380000 | 2024-05-20 10:00AM EDT | 380.00 | 20.70 | 12.55 | 16.50 | 0.00 | - | 1 | 96 | 32.00% |
| DIA240531C00381000 | 2024-05-17 10:13AM EDT | 381.00 | 18.87 | 11.65 | 15.55 | 0.00 | - | 1 | 43 | 30.93% |
| DIA240531C00382000 | 2024-05-16 9:55AM EDT | 382.00 | 17.80 | 10.85 | 14.85 | 0.00 | - | 62 | 36 | 31.11% |
| DIA240531C00382500 | 2024-05-07 9:46AM EDT | 382.50 | 9.28 | 12.15 | 12.35 | 0.00 | - | 1,007 | 1,054 | 19.47% |
| DIA240531C00383000 | 2024-05-22 2:03PM EDT | 383.00 | 11.97 | 11.95 | 12.15 | -2.03 | -14.50% | 1 | 466 | 20.74% |
| DIA240531C00384000 | 2024-05-16 1:07PM EDT | 384.00 | 16.80 | 10.85 | 11.05 | 0.00 | - | 2 | 444 | 18.96% |
| DIA240531C00385000 | 2024-05-22 3:32PM EDT | 385.00 | 10.03 | 9.75 | 9.95 | -2.63 | -20.77% | 1 | 71 | 17.19% |
| DIA240531C00386000 | 2024-05-23 9:45AM EDT | 386.00 | 10.04 | 8.85 | 9.00 | -2.93 | -22.59% | 1 | 186 | 16.25% |
| DIA240531C00387000 | 2024-05-16 10:52AM EDT | 387.00 | 14.23 | 8.00 | 8.05 | 0.00 | - | 2 | 296 | 15.28% |
| DIA240531C00387500 | 2024-05-16 2:31PM EDT | 387.50 | 12.85 | 7.45 | 7.65 | 0.00 | - | 22 | 52 | 15.16% |
| DIA240531C00388000 | 2024-05-22 1:44PM EDT | 388.00 | 10.00 | 6.95 | 7.15 | 0.00 | - | 1 | 341 | 14.50% |
| DIA240531C00389000 | 2024-05-21 9:30AM EDT | 389.00 | 10.22 | 6.30 | 6.45 | 0.00 | - | 1 | 85 | 14.59% |
| DIA240531C00390000 | 2024-05-22 3:32PM EDT | 390.00 | 6.30 | 5.45 | 5.60 | -1.59 | -20.15% | 10 | 76 | 13.82% |
| DIA240531C00391000 | 2024-05-20 3:16PM EDT | 391.00 | 8.68 | 4.65 | 4.80 | 0.00 | - | 5 | 112 | 13.16% |
| DIA240531C00392000 | 2024-05-23 10:39AM EDT | 392.00 | 3.83 | 3.70 | 3.85 | -3.38 | -47.41% | 13 | 45 | 11.72% |
| DIA240531C00392500 | 2024-05-23 10:31AM EDT | 392.50 | 3.13 | 3.55 | 3.65 | -2.29 | -42.25% | 2 | 77 | 12.09% |
| DIA240531C00393000 | 2024-05-23 10:28AM EDT | 393.00 | 2.96 | 3.05 | 3.15 | -2.39 | -44.67% | 16 | 161 | 11.17% |
| DIA240531C00394000 | 2024-05-23 10:40AM EDT | 394.00 | 2.63 | 2.55 | 2.60 | -1.32 | -33.93% | 127 | 48 | 11.01% |
| DIA240531C00395000 | 2024-05-23 10:39AM EDT | 395.00 | 1.98 | 1.96 | 1.97 | -1.39 | -41.49% | 157 | 829 | 10.29% |
| DIA240531C00396000 | 2024-05-23 10:40AM EDT | 396.00 | 1.60 | 1.58 | 1.62 | -1.37 | -46.13% | 95 | 723 | 10.46% |
| DIA240531C00397000 | 2024-05-23 10:39AM EDT | 397.00 | 1.18 | 1.20 | 1.23 | -1.30 | -52.42% | 162 | 277 | 10.20% |
| DIA240531C00397500 | 2024-05-23 10:08AM EDT | 397.50 | 1.06 | 0.98 | 1.01 | -0.71 | -40.11% | 20 | 62 | 9.83% |
| DIA240531C00398000 | 2024-05-23 10:37AM EDT | 398.00 | 0.82 | 0.88 | 0.90 | -0.84 | -50.60% | 212 | 386 | 9.92% |
| DIA240531C00399000 | 2024-05-23 10:39AM EDT | 399.00 | 0.62 | 0.61 | 0.63 | -0.74 | -54.41% | 61 | 378 | 9.62% |
| DIA240531C00400000 | 2024-05-23 10:37AM EDT | 400.00 | 0.41 | 0.42 | 0.44 | -0.68 | -62.39% | 512 | 503 | 9.47% |
| DIA240531C00401000 | 2024-05-23 10:31AM EDT | 401.00 | 0.25 | 0.26 | 0.30 | -0.47 | -65.28% | 28 | 1,096 | 9.34% |
| DIA240531C00402000 | 2024-05-23 10:32AM EDT | 402.00 | 0.15 | 0.17 | 0.20 | -0.41 | -73.21% | 194 | 1,036 | 9.25% |
| DIA240531C00403000 | 2024-05-23 9:41AM EDT | 403.00 | 0.15 | 0.11 | 0.13 | -0.28 | -65.12% | 11 | 95 | 9.18% |
| DIA240531C00404000 | 2024-05-23 10:34AM EDT | 404.00 | 0.08 | 0.08 | 0.10 | -0.23 | -74.19% | 34 | 1,143 | 9.42% |
| DIA240531C00405000 | 2024-05-23 10:37AM EDT | 405.00 | 0.06 | 0.06 | 0.07 | -0.23 | -79.31% | 56 | 216 | 9.52% |
| DIA240531C00406000 | 2024-05-23 10:12AM EDT | 406.00 | 0.06 | 0.04 | 0.05 | -0.06 | -50.00% | 8 | 111 | 9.67% |
| DIA240531C00407000 | 2024-05-23 10:31AM EDT | 407.00 | 0.04 | 0.03 | 0.04 | -0.44 | -91.67% | 6 | 134 | 10.01% |
| DIA240531C00408000 | 2024-05-22 9:50AM EDT | 408.00 | 0.13 | 0.02 | 0.03 | 0.00 | - | 1 | 18 | 10.21% |
| DIA240531C00409000 | 2024-05-22 3:23PM EDT | 409.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 3 | 14 | 10.25% |
| DIA240531C00410000 | 2024-05-23 9:36AM EDT | 410.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 33 | 120 | 10.84% |
| DIA240531C00411000 | 2024-05-21 3:03PM EDT | 411.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 6 | 17 | 11.43% |
| DIA240531C00412000 | 2024-05-22 3:46PM EDT | 412.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 11 | 10.94% |
| DIA240531C00415000 | 2024-05-22 1:34PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 47 | 12.50% |
| DIA240531C00420000 | 2024-05-20 3:35PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 21 | 15.24% |
| DIA240531C00425000 | 2024-05-09 3:48PM EDT | 425.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 17.58% |
| DIA240531C00430000 | 2024-05-10 3:27PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 102 | 19.92% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240531P00260000 | 2024-04-25 11:25AM EDT | 260.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 79.69% |
| DIA240531P00265000 | 2024-05-01 1:16PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 76.56% |
| DIA240531P00280000 | 2024-04-30 10:08AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 65.63% |
| DIA240531P00295000 | 2024-05-10 12:56PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 405 | 56.25% |
| DIA240531P00300000 | 2024-05-10 12:12PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 50 | 53.13% |
| DIA240531P00305000 | 2024-05-07 9:30AM EDT | 305.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 4 | 50.00% |
| DIA240531P00315000 | 2024-05-09 3:24PM EDT | 315.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 47.66% |
| DIA240531P00320000 | 2024-05-08 9:30AM EDT | 320.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 9 | 44.53% |
| DIA240531P00325000 | 2024-05-10 10:48AM EDT | 325.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 41.41% |
| DIA240531P00330000 | 2024-04-29 9:53AM EDT | 330.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 38.28% |
| DIA240531P00335000 | 2024-04-25 11:41AM EDT | 335.00 | 0.33 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 35.16% |
| DIA240531P00340000 | 2024-05-16 9:43AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 32.03% |
| DIA240531P00345000 | 2024-05-13 3:13PM EDT | 345.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 31.25% |
| DIA240531P00350000 | 2024-05-20 1:42PM EDT | 350.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 160 | 28.13% |
| DIA240531P00355000 | 2024-05-23 9:54AM EDT | 355.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 50 | 25.20% |
| DIA240531P00360000 | 2024-05-23 9:54AM EDT | 360.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 2 | 42 | 23.05% |
| DIA240531P00364000 | 2024-05-22 9:52AM EDT | 364.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 26 | 20.51% |
| DIA240531P00365000 | 2024-05-17 11:44AM EDT | 365.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 298 | 20.70% |
| DIA240531P00366000 | 2024-05-21 11:29AM EDT | 366.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 3 | 37 | 20.02% |
| DIA240531P00367000 | 2024-05-22 2:09PM EDT | 367.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 27 | 19.34% |
| DIA240531P00368000 | 2024-05-22 2:25PM EDT | 368.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 61 | 19.24% |
| DIA240531P00369000 | 2024-05-22 9:37AM EDT | 369.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 5 | 29 | 18.56% |
| DIA240531P00370000 | 2024-05-22 1:36PM EDT | 370.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 10 | 78 | 17.87% |
| DIA240531P00371000 | 2024-05-20 10:01AM EDT | 371.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 41 | 17.19% |
| DIA240531P00372000 | 2024-05-17 12:57PM EDT | 372.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 2 | 42 | 16.99% |
| DIA240531P00372500 | 2024-05-17 1:15PM EDT | 372.50 | 0.08 | 0.04 | 0.06 | 0.00 | - | 5 | 34 | 16.60% |
| DIA240531P00373000 | 2024-05-20 3:52PM EDT | 373.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 49 | 16.31% |
| DIA240531P00374000 | 2024-05-22 3:50PM EDT | 374.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 11 | 14 | 15.92% |
| DIA240531P00375000 | 2024-05-21 1:25PM EDT | 375.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 4 | 534 | 15.24% |
| DIA240531P00376000 | 2024-05-22 3:21PM EDT | 376.00 | 0.06 | 0.07 | 0.09 | 0.00 | - | 2 | 45 | 15.14% |
| DIA240531P00377000 | 2024-05-23 9:53AM EDT | 377.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 2 | 139 | 14.41% |
| DIA240531P00377500 | 2024-05-20 3:35PM EDT | 377.50 | 0.06 | 0.08 | 0.10 | 0.00 | - | 37 | 59 | 14.26% |
| DIA240531P00378000 | 2024-05-23 9:30AM EDT | 378.00 | 0.09 | 0.09 | 0.11 | +0.01 | +14.29% | 5 | 173 | 14.11% |
| DIA240531P00379000 | 2024-05-20 9:42AM EDT | 379.00 | 0.11 | 0.10 | 0.11 | +0.03 | +37.50% | 5 | 195 | 13.38% |
| DIA240531P00380000 | 2024-05-23 10:18AM EDT | 380.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 27 | 361 | 12.79% |
| DIA240531P00381000 | 2024-05-22 2:36PM EDT | 381.00 | 0.12 | 0.13 | 0.14 | 0.00 | - | 6 | 105 | 12.40% |
| DIA240531P00382000 | 2024-05-23 9:36AM EDT | 382.00 | 0.10 | 0.16 | 0.17 | 0.00 | - | 20 | 73 | 12.06% |
| DIA240531P00382500 | 2024-05-23 9:30AM EDT | 382.50 | 0.11 | 0.16 | 0.17 | +0.01 | +10.00% | 11 | 61 | 11.65% |
| DIA240531P00383000 | 2024-05-22 1:56PM EDT | 383.00 | 0.19 | 0.18 | 0.19 | +0.06 | +46.15% | 3 | 162 | 11.50% |
| DIA240531P00384000 | 2024-05-22 2:03PM EDT | 384.00 | 0.16 | 0.19 | 0.22 | 0.00 | - | 5 | 81 | 11.01% |
| DIA240531P00385000 | 2024-05-23 10:37AM EDT | 385.00 | 0.27 | 0.23 | 0.25 | +0.05 | +22.73% | 28 | 212 | 10.45% |
| DIA240531P00386000 | 2024-05-22 2:40PM EDT | 386.00 | 0.29 | 0.28 | 0.32 | +0.01 | +3.57% | 2 | 236 | 10.19% |
| DIA240531P00387000 | 2024-05-22 3:53PM EDT | 387.00 | 0.30 | 0.36 | 0.38 | 0.00 | - | 2 | 200 | 9.71% |
| DIA240531P00387500 | 2024-05-20 3:05PM EDT | 387.50 | 0.21 | 0.38 | 0.41 | -0.03 | -12.50% | 1 | 62 | 9.42% |
| DIA240531P00388000 | 2024-05-23 10:34AM EDT | 388.00 | 0.53 | 0.42 | 0.45 | +0.20 | +60.61% | 350 | 255 | 9.18% |
| DIA240531P00389000 | 2024-05-23 10:12AM EDT | 389.00 | 0.50 | 0.53 | 0.56 | 0.00 | - | 23 | 93 | 8.78% |
| DIA240531P00390000 | 2024-05-23 10:35AM EDT | 390.00 | 0.83 | 0.69 | 0.71 | +0.28 | +50.91% | 60 | 407 | 8.42% |
| DIA240531P00391000 | 2024-05-23 10:12AM EDT | 391.00 | 0.81 | 0.85 | 0.88 | +0.16 | +24.62% | 16 | 82 | 7.97% |
| DIA240531P00392000 | 2024-05-23 10:32AM EDT | 392.00 | 1.32 | 1.08 | 1.12 | +0.56 | +73.68% | 9 | 170 | 7.60% |
| DIA240531P00392500 | 2024-05-23 10:25AM EDT | 392.50 | 1.50 | 1.28 | 1.37 | +0.48 | +47.06% | 16 | 100 | 7.86% |
| DIA240531P00393000 | 2024-05-23 10:41AM EDT | 393.00 | 1.41 | 1.39 | 1.43 | +0.54 | +46.96% | 280 | 673 | 7.24% |
| DIA240531P00394000 | 2024-05-23 10:37AM EDT | 394.00 | 1.95 | 1.76 | 1.81 | +0.59 | +43.38% | 197 | 505 | 6.84% |
| DIA240531P00395000 | 2024-05-23 10:32AM EDT | 395.00 | 2.59 | 2.27 | 2.32 | +1.17 | +82.39% | 392 | 570 | 6.58% |
| DIA240531P00396000 | 2024-05-23 10:31AM EDT | 396.00 | 3.21 | 2.88 | 2.96 | +1.27 | +65.46% | 693 | 717 | 6.46% |
| DIA240531P00397000 | 2024-05-23 10:28AM EDT | 397.00 | 3.80 | 3.35 | 3.45 | +1.64 | +75.93% | 835 | 134 | 4.81% |
| DIA240531P00397500 | 2024-05-23 10:32AM EDT | 397.50 | 4.29 | 3.70 | 3.80 | +1.40 | +48.44% | 8 | 55 | 3.86% |
| DIA240531P00398000 | 2024-05-23 10:32AM EDT | 398.00 | 4.63 | 4.05 | 4.20 | +1.97 | +74.06% | 26 | 198 | 0.00% |
| DIA240531P00399000 | 2024-05-23 9:40AM EDT | 399.00 | 5.40 | 4.95 | 5.10 | +2.20 | +68.75% | 31 | 253 | 0.00% |
| DIA240531P00400000 | 2024-05-23 10:37AM EDT | 400.00 | 5.95 | 5.75 | 5.90 | +1.32 | +28.51% | 15 | 232 | 0.00% |
| DIA240531P00401000 | 2024-05-22 3:38PM EDT | 401.00 | 5.55 | 6.60 | 6.75 | +0.95 | +20.65% | 1 | 2,217 | 0.00% |
| DIA240531P00402000 | 2024-05-22 12:01PM EDT | 402.00 | 6.00 | 7.45 | 9.70 | +1.60 | +36.36% | 6 | 13 | 17.69% |
| DIA240531P00404000 | 2024-05-22 2:26PM EDT | 404.00 | 7.50 | 7.95 | 11.90 | -0.25 | -3.23% | 1 | 2 | 21.11% |
| DIA240531P00405000 | 2024-05-22 2:34PM EDT | 405.00 | 9.29 | 8.85 | 12.55 | 0.00 | - | 2 | 0 | 20.25% |
© 2024 Yahoo. All rights reserved.