SPDR Dow Jones Industrial Average ETF (DIA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240705C00350000 | 2024-06-18 9:59AM EDT | 350.00 | 39.20 | 40.95 | 44.85 | 0.00 | - | 1 | 0 | 49.22% |
| DIA240705C00355000 | 2024-06-04 3:11PM EDT | 355.00 | 33.29 | 35.95 | 39.85 | 0.00 | - | 3 | 0 | 44.69% |
| DIA240705C00365000 | 2024-05-30 10:54AM EDT | 365.00 | 18.59 | 26.05 | 29.90 | 0.00 | - | 1 | 1 | 35.89% |
| DIA240705C00370000 | 2024-06-18 11:50AM EDT | 370.00 | 19.25 | 21.10 | 25.10 | 0.00 | - | 1 | 4 | 32.46% |
| DIA240705C00375000 | 2024-06-20 9:30AM EDT | 375.00 | 14.29 | 16.05 | 20.05 | 0.00 | - | 10 | 44 | 27.25% |
| DIA240705C00377000 | 2024-06-07 12:17PM EDT | 377.00 | 14.76 | 15.90 | 16.20 | 0.00 | - | 3 | 0 | 0.00% |
| DIA240705C00377500 | 2024-06-07 12:17PM EDT | 377.50 | 14.32 | 15.40 | 15.70 | 0.00 | - | 3 | 0 | 0.00% |
| DIA240705C00378000 | 2024-06-03 11:50AM EDT | 378.00 | 10.20 | 15.10 | 15.30 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240705C00379000 | 2024-06-17 12:32PM EDT | 379.00 | 10.20 | 14.00 | 14.25 | 0.00 | - | 4 | 1 | 0.00% |
| DIA240705C00380000 | 2024-06-21 3:57PM EDT | 380.00 | 12.60 | 13.00 | 13.25 | 0.00 | - | 20 | 94 | 0.00% |
| DIA240705C00381000 | 2024-06-20 1:07PM EDT | 381.00 | 10.80 | 12.05 | 12.30 | 0.00 | - | 40 | 52 | 0.00% |
| DIA240705C00382000 | 2024-06-18 10:21AM EDT | 382.00 | 8.34 | 11.25 | 11.55 | 0.00 | - | 1 | 73 | 10.28% |
| DIA240705C00383000 | 2024-06-20 1:03PM EDT | 383.00 | 8.95 | 10.50 | 10.75 | 0.00 | - | 1 | 23 | 11.46% |
| DIA240705C00384000 | 2024-06-20 10:42AM EDT | 384.00 | 7.35 | 9.30 | 9.55 | 0.00 | - | 4 | 28 | 8.81% |
| DIA240705C00385000 | 2024-06-20 3:50PM EDT | 385.00 | 7.85 | 8.50 | 8.75 | 0.00 | - | 70 | 120 | 9.79% |
| DIA240705C00386000 | 2024-06-21 9:41AM EDT | 386.00 | 7.15 | 7.65 | 7.85 | 0.00 | - | 1 | 153 | 9.61% |
| DIA240705C00387000 | 2024-06-20 1:40PM EDT | 387.00 | 5.95 | 6.85 | 7.05 | 0.00 | - | 18 | 106 | 9.83% |
| DIA240705C00388000 | 2024-06-21 2:32PM EDT | 388.00 | 5.83 | 6.05 | 6.30 | 0.00 | - | 3 | 220 | 10.06% |
| DIA240705C00389000 | 2024-06-24 9:30AM EDT | 389.00 | 5.72 | 5.25 | 5.40 | +0.87 | +17.94% | 2 | 171 | 9.41% |
| DIA240705C00390000 | 2024-06-24 9:30AM EDT | 390.00 | 5.02 | 4.60 | 4.75 | +0.74 | +17.29% | 1 | 338 | 9.67% |
| DIA240705C00391000 | 2024-06-21 3:54PM EDT | 391.00 | 3.95 | 3.95 | 4.05 | 0.00 | - | 81 | 254 | 9.52% |
| DIA240705C00392000 | 2024-06-24 9:30AM EDT | 392.00 | 3.65 | 3.50 | 3.65 | +0.35 | +10.61% | 1 | 175 | 10.25% |
| DIA240705C00393000 | 2024-06-21 1:57PM EDT | 393.00 | 2.62 | 2.81 | 2.89 | 0.00 | - | 148 | 261 | 9.49% |
| DIA240705C00394000 | 2024-06-24 9:32AM EDT | 394.00 | 2.51 | 2.31 | 2.39 | +0.29 | +13.06% | 1 | 49 | 9.46% |
| DIA240705C00395000 | 2024-06-24 9:32AM EDT | 395.00 | 1.95 | 1.94 | 1.98 | +0.18 | +10.17% | 32 | 1,466 | 9.53% |
| DIA240705C00396000 | 2024-06-21 3:43PM EDT | 396.00 | 1.35 | 1.54 | 1.59 | 0.00 | - | 18 | 207 | 9.47% |
| DIA240705C00397000 | 2024-06-24 9:31AM EDT | 397.00 | 1.33 | 1.24 | 1.29 | +0.25 | +23.15% | 1 | 56 | 9.55% |
| DIA240705C00398000 | 2024-06-21 3:57PM EDT | 398.00 | 0.87 | 0.95 | 0.99 | 0.00 | - | 66 | 369 | 9.42% |
| DIA240705C00399000 | 2024-06-21 12:21PM EDT | 399.00 | 0.68 | 0.74 | 0.78 | 0.00 | - | 37 | 67 | 9.47% |
| DIA240705C00400000 | 2024-06-21 4:03PM EDT | 400.00 | 0.51 | 0.57 | 0.61 | 0.00 | - | 265 | 802 | 9.55% |
| DIA240705C00401000 | 2024-06-21 2:52PM EDT | 401.00 | 0.39 | 0.43 | 0.47 | 0.00 | - | 9 | 32 | 9.60% |
| DIA240705C00402000 | 2024-06-21 11:16AM EDT | 402.00 | 0.38 | 0.34 | 0.37 | 0.00 | - | 2 | 9 | 9.73% |
| DIA240705C00403000 | 2024-06-21 12:42PM EDT | 403.00 | 0.24 | 0.25 | 0.27 | 0.00 | - | 2 | 418 | 9.69% |
| DIA240705C00404000 | 2024-06-20 2:27PM EDT | 404.00 | 0.32 | 0.19 | 0.21 | 0.00 | - | 2 | 2 | 9.83% |
| DIA240705C00405000 | 2024-06-21 12:48PM EDT | 405.00 | 0.17 | 0.15 | 0.17 | 0.00 | - | 30 | 233 | 10.06% |
| DIA240705C00406000 | 2024-06-14 10:09AM EDT | 406.00 | 0.07 | 0.11 | 0.14 | 0.00 | - | 1 | 1 | 10.30% |
| DIA240705C00407000 | 2024-06-21 9:56AM EDT | 407.00 | 0.15 | 0.09 | 0.11 | 0.00 | - | 2 | 8 | 10.47% |
| DIA240705C00408000 | 2024-06-21 10:01AM EDT | 408.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 2 | 221 | 10.69% |
| DIA240705C00409000 | 2024-06-21 11:16AM EDT | 409.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 2 | 30 | 11.08% |
| DIA240705C00410000 | 2024-06-20 2:34PM EDT | 410.00 | 0.09 | 0.05 | 0.07 | 0.00 | - | 5 | 42 | 11.43% |
| DIA240705C00411000 | 2024-06-13 9:30AM EDT | 411.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 5 | 11.67% |
| DIA240705C00415000 | 2024-06-20 1:52PM EDT | 415.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 19 | 13.09% |
| DIA240705C00420000 | 2024-06-12 10:08AM EDT | 420.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 2 | 14.36% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240705P00300000 | 2024-06-20 11:20AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 105 | 49.22% |
| DIA240705P00305000 | 2024-06-20 10:45AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 46.09% |
| DIA240705P00310000 | 2024-06-12 10:34AM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 15 | 43.75% |
| DIA240705P00315000 | 2024-06-10 9:30AM EDT | 315.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 43.36% |
| DIA240705P00325000 | 2024-05-30 3:50PM EDT | 325.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 37.89% |
| DIA240705P00330000 | 2024-06-20 3:45PM EDT | 330.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 6 | 35.16% |
| DIA240705P00335000 | 2024-06-06 9:45AM EDT | 335.00 | 0.11 | 0.01 | 0.03 | 0.00 | - | - | 4 | 33.79% |
| DIA240705P00340000 | 2024-06-24 9:30AM EDT | 340.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 4 | 27 | 30.86% |
| DIA240705P00345000 | 2024-06-21 3:59PM EDT | 345.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 6 | 29.10% |
| DIA240705P00350000 | 2024-06-21 11:27AM EDT | 350.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 53 | 26.95% |
| DIA240705P00355000 | 2024-06-21 11:40AM EDT | 355.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 10 | 40 | 24.51% |
| DIA240705P00360000 | 2024-06-21 3:08PM EDT | 360.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 17 | 109 | 22.07% |
| DIA240705P00365000 | 2024-06-21 2:13PM EDT | 365.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 5 | 55 | 19.73% |
| DIA240705P00368000 | 2024-06-21 11:16AM EDT | 368.00 | 0.14 | 0.09 | 0.11 | 0.00 | - | 2 | 30 | 18.46% |
| DIA240705P00369000 | 2024-06-21 9:34AM EDT | 369.00 | 0.16 | 0.10 | 0.12 | 0.00 | - | 1 | 0 | 18.07% |
| DIA240705P00370000 | 2024-06-21 1:39PM EDT | 370.00 | 0.15 | 0.10 | 0.13 | 0.00 | - | 8 | 166 | 17.63% |
| DIA240705P00371000 | 2024-06-17 2:29PM EDT | 371.00 | 0.40 | 0.11 | 0.14 | 0.00 | - | 1 | 35 | 17.19% |
| DIA240705P00372000 | 2024-06-24 9:30AM EDT | 372.00 | 0.12 | 0.12 | 0.15 | -0.22 | -64.71% | 2 | 56 | 16.75% |
| DIA240705P00372500 | 2024-06-17 1:34PM EDT | 372.50 | 0.50 | 0.13 | 0.15 | 0.00 | - | 2 | 3 | 16.41% |
| DIA240705P00373000 | 2024-06-21 11:13AM EDT | 373.00 | 0.20 | 0.14 | 0.16 | 0.00 | - | 1 | 28 | 16.26% |
| DIA240705P00374000 | 2024-06-21 2:35PM EDT | 374.00 | 0.18 | 0.15 | 0.17 | 0.00 | - | 2 | 22 | 15.77% |
| DIA240705P00375000 | 2024-06-21 3:34PM EDT | 375.00 | 0.21 | 0.16 | 0.19 | 0.00 | - | 17 | 115 | 15.41% |
| DIA240705P00376000 | 2024-06-21 1:04PM EDT | 376.00 | 0.26 | 0.19 | 0.21 | 0.00 | - | 3 | 9 | 14.99% |
| DIA240705P00377000 | 2024-06-21 10:13AM EDT | 377.00 | 0.32 | 0.21 | 0.24 | 0.00 | - | 1 | 18 | 14.67% |
| DIA240705P00377500 | 2024-06-18 10:19AM EDT | 377.50 | 0.72 | 0.22 | 0.26 | 0.00 | - | 2 | 8 | 14.56% |
| DIA240705P00378000 | 2024-06-24 9:30AM EDT | 378.00 | 0.24 | 0.25 | 0.27 | -0.06 | -20.00% | 2 | 106 | 14.31% |
| DIA240705P00379000 | 2024-06-21 3:05PM EDT | 379.00 | 0.33 | 0.29 | 0.31 | 0.00 | - | 11 | 95 | 13.99% |
| DIA240705P00380000 | 2024-06-21 3:59PM EDT | 380.00 | 0.39 | 0.33 | 0.36 | 0.00 | - | 68 | 253 | 13.72% |
| DIA240705P00381000 | 2024-06-21 3:32PM EDT | 381.00 | 0.46 | 0.39 | 0.42 | 0.00 | - | 62 | 130 | 13.45% |
| DIA240705P00382000 | 2024-06-24 9:33AM EDT | 382.00 | 0.48 | 0.45 | 0.49 | -0.07 | -12.73% | 6 | 68 | 13.17% |
| DIA240705P00383000 | 2024-06-21 3:46PM EDT | 383.00 | 0.62 | 0.53 | 0.57 | 0.00 | - | 37 | 182 | 12.88% |
| DIA240705P00384000 | 2024-06-21 3:27PM EDT | 384.00 | 0.74 | 0.64 | 0.68 | 0.00 | - | 93 | 210 | 12.70% |
| DIA240705P00385000 | 2024-06-21 3:57PM EDT | 385.00 | 0.90 | 0.76 | 0.80 | 0.00 | - | 125 | 478 | 12.45% |
| DIA240705P00386000 | 2024-06-24 9:32AM EDT | 386.00 | 0.87 | 0.89 | 0.94 | -0.18 | -17.14% | 46 | 149 | 12.21% |
| DIA240705P00387000 | 2024-06-21 4:03PM EDT | 387.00 | 1.23 | 1.06 | 1.12 | 0.00 | - | 33 | 167 | 12.04% |
| DIA240705P00388000 | 2024-06-24 9:30AM EDT | 388.00 | 1.19 | 1.26 | 1.32 | -0.27 | -18.49% | 5 | 133 | 11.82% |
| DIA240705P00389000 | 2024-06-21 3:55PM EDT | 389.00 | 1.69 | 1.53 | 1.59 | 0.00 | - | 74 | 344 | 11.77% |
| DIA240705P00390000 | 2024-06-21 3:53PM EDT | 390.00 | 1.96 | 1.84 | 1.91 | 0.00 | - | 169 | 291 | 11.74% |
| DIA240705P00391000 | 2024-06-21 3:54PM EDT | 391.00 | 2.33 | 2.19 | 2.26 | 0.00 | - | 650 | 670 | 11.67% |
| DIA240705P00392000 | 2024-06-21 3:59PM EDT | 392.00 | 2.83 | 2.58 | 2.67 | 0.00 | - | 55 | 69 | 11.65% |
| DIA240705P00393000 | 2024-06-24 9:33AM EDT | 393.00 | 3.10 | 3.05 | 3.15 | -0.25 | -7.46% | 14 | 108 | 11.72% |
| DIA240705P00394000 | 2024-06-21 10:56AM EDT | 394.00 | 4.00 | 3.60 | 3.75 | 0.00 | - | 1 | 11 | 12.03% |
| DIA240705P00395000 | 2024-06-21 11:05AM EDT | 395.00 | 4.70 | 4.15 | 4.30 | 0.00 | - | 58 | 72 | 12.01% |
| DIA240705P00396000 | 2024-06-21 9:51AM EDT | 396.00 | 5.40 | 4.80 | 5.00 | 0.00 | - | 10 | 11 | 12.37% |
| DIA240705P00397000 | 2024-06-07 2:09PM EDT | 397.00 | 8.96 | 5.55 | 5.75 | 0.00 | - | 8 | 3 | 12.78% |
| DIA240705P00399000 | 2024-06-20 3:37PM EDT | 399.00 | 8.10 | 6.85 | 7.10 | 0.00 | - | 5 | 3 | 12.59% |
| DIA240705P00400000 | 2024-05-29 9:31AM EDT | 400.00 | 14.90 | 8.00 | 8.25 | 0.00 | - | 1 | 0 | 14.34% |
| DIA240705P00425000 | 2024-05-31 3:42PM EDT | 425.00 | 40.50 | 30.90 | 34.80 | 0.00 | - | 2 | 2 | 45.56% |
| DIA240705P00430000 | 2024-05-31 3:42PM EDT | 430.00 | 45.52 | 35.80 | 39.80 | 0.00 | - | 2 | 0 | 49.78% |
© 2024 Yahoo. All rights reserved.