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.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240719C00285000 | 2024-05-17 9:31AM EDT | 285.00 | 115.56 | 110.20 | 114.25 | 0.00 | - | 1 | 1 | 56.56% |
| DIA240719C00340000 | 2024-05-01 10:44AM EDT | 340.00 | 42.36 | 55.95 | 59.95 | 0.00 | - | 3 | 2 | 39.32% |
| DIA240719C00350000 | 2024-05-16 9:46AM EDT | 350.00 | 51.54 | 46.65 | 50.55 | 0.00 | - | 4 | 16 | 35.61% |
| DIA240719C00355000 | 2024-05-21 1:41PM EDT | 355.00 | 45.85 | 41.25 | 45.35 | 0.00 | - | 1 | 2 | 32.48% |
| DIA240719C00360000 | 2024-05-20 2:46PM EDT | 360.00 | 41.60 | 36.70 | 40.60 | 0.00 | - | 6 | 29 | 30.38% |
| DIA240719C00362000 | 2024-04-22 3:27PM EDT | 362.00 | 27.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240719C00363000 | 2024-04-19 11:36AM EDT | 363.00 | 23.95 | 37.50 | 42.20 | 0.00 | - | 2 | 2 | 38.12% |
| DIA240719C00364000 | 2024-04-19 12:15PM EDT | 364.00 | 22.80 | 36.50 | 41.20 | 0.00 | - | 24 | 24 | 37.50% |
| DIA240719C00365000 | 2024-05-16 3:08PM EDT | 365.00 | 37.80 | 31.60 | 35.65 | 0.00 | - | 3 | 17 | 27.77% |
| DIA240719C00366000 | 2024-04-19 12:07PM EDT | 366.00 | 21.70 | 34.60 | 39.20 | 0.00 | - | 3 | 3 | 36.26% |
| DIA240719C00367000 | 2024-05-14 2:48PM EDT | 367.00 | 31.85 | 29.70 | 33.85 | 0.00 | - | - | 1 | 27.09% |
| DIA240719C00369000 | 2024-04-26 9:34AM EDT | 369.00 | 19.01 | 27.75 | 31.75 | 0.00 | - | 1 | 1 | 25.77% |
| DIA240719C00370000 | 2024-05-22 11:32AM EDT | 370.00 | 31.20 | 27.10 | 30.95 | 0.00 | - | 1 | 41 | 25.61% |
| DIA240719C00371000 | 2024-05-10 11:37AM EDT | 371.00 | 28.56 | 26.10 | 30.40 | 0.00 | - | 1 | 4 | 25.94% |
| DIA240719C00372000 | 2024-05-06 10:24AM EDT | 372.00 | 20.51 | 24.95 | 29.10 | 0.00 | - | - | 2 | 24.77% |
| DIA240719C00373000 | 2024-05-10 11:37AM EDT | 373.00 | 26.70 | 24.30 | 28.20 | 0.00 | - | - | 1 | 24.40% |
| DIA240719C00375000 | 2024-05-17 9:31AM EDT | 375.00 | 27.56 | 22.40 | 26.30 | 0.00 | - | 1 | 15 | 23.43% |
| DIA240719C00377000 | 2024-05-09 12:19PM EDT | 377.00 | 19.85 | 20.60 | 24.45 | 0.00 | - | 3 | 15 | 22.53% |
| DIA240719C00378000 | 2024-05-01 3:24PM EDT | 378.00 | 13.15 | 19.70 | 23.60 | 0.00 | - | 1 | 17 | 22.21% |
| DIA240719C00379000 | 2024-05-13 1:23PM EDT | 379.00 | 20.53 | 18.85 | 22.55 | 0.00 | - | 1 | 5 | 21.51% |
| DIA240719C00380000 | 2024-05-17 10:29AM EDT | 380.00 | 23.03 | 18.00 | 21.85 | 0.00 | - | 1 | 208 | 21.44% |
| DIA240719C00381000 | 2024-05-13 1:44PM EDT | 381.00 | 18.27 | 17.00 | 21.25 | 0.00 | - | 3 | 18 | 21.53% |
| DIA240719C00382000 | 2024-05-10 9:42AM EDT | 382.00 | 18.74 | 16.20 | 20.00 | 0.00 | - | 1 | 1 | 20.46% |
| DIA240719C00383000 | 2024-05-15 1:33PM EDT | 383.00 | 19.32 | 15.40 | 19.05 | 0.00 | - | 1 | 13 | 19.91% |
| DIA240719C00384000 | 2024-05-14 12:11PM EDT | 384.00 | 15.65 | 14.40 | 18.30 | 0.00 | - | 7 | 19 | 19.70% |
| DIA240719C00385000 | 2024-05-21 1:48PM EDT | 385.00 | 16.36 | 14.95 | 16.85 | 0.00 | - | 9 | 858 | 18.28% |
| DIA240719C00386000 | 2024-05-21 1:50PM EDT | 386.00 | 17.15 | 13.45 | 16.90 | 0.00 | - | 10 | 21 | 19.39% |
| DIA240719C00387000 | 2024-05-14 9:48AM EDT | 387.00 | 14.15 | 13.35 | 14.75 | 0.00 | - | 3 | 17 | 16.79% |
| DIA240719C00388000 | 2024-05-10 10:10AM EDT | 388.00 | 13.85 | 11.70 | 14.60 | 0.00 | - | 1 | 49 | 17.53% |
| DIA240719C00389000 | 2024-05-15 11:07AM EDT | 389.00 | 14.40 | 12.20 | 13.10 | 0.00 | - | 1 | 42 | 16.01% |
| DIA240719C00390000 | 2024-05-21 10:33AM EDT | 390.00 | 13.78 | 10.95 | 11.90 | 0.00 | - | 2 | 140 | 14.98% |
| DIA240719C00391000 | 2024-05-16 10:42AM EDT | 391.00 | 14.54 | 10.15 | 11.30 | 0.00 | - | 1 | 63 | 14.92% |
| DIA240719C00392000 | 2024-05-22 11:51AM EDT | 392.00 | 11.53 | 9.05 | 10.05 | 0.00 | - | 1 | 26 | 13.78% |
| DIA240719C00393000 | 2024-05-15 2:19PM EDT | 393.00 | 11.60 | 8.85 | 9.60 | 0.00 | - | 11 | 81 | 13.91% |
| DIA240719C00394000 | 2024-05-17 1:23PM EDT | 394.00 | 11.15 | 8.30 | 9.15 | 0.00 | - | 1 | 52 | 14.01% |
| DIA240719C00395000 | 2024-05-23 9:30AM EDT | 395.00 | 8.75 | 7.90 | 8.10 | -0.45 | -4.89% | 1 | 975 | 13.12% |
| DIA240719C00396000 | 2024-05-23 9:31AM EDT | 396.00 | 7.60 | 7.30 | 7.50 | +0.05 | +0.66% | 10 | 35 | 12.92% |
| DIA240719C00397000 | 2024-05-22 1:55PM EDT | 397.00 | 7.78 | 6.60 | 6.80 | 0.00 | - | 1 | 83 | 12.53% |
| DIA240719C00398000 | 2024-05-22 3:31PM EDT | 398.00 | 6.65 | 6.05 | 6.20 | 0.00 | - | 12 | 153 | 12.26% |
| DIA240719C00399000 | 2024-05-23 9:30AM EDT | 399.00 | 6.15 | 5.50 | 5.65 | +0.25 | +4.24% | 1 | 248 | 12.04% |
| DIA240719C00400000 | 2024-05-22 3:54PM EDT | 400.00 | 5.35 | 5.00 | 5.20 | 0.00 | - | 28 | 1,485 | 11.94% |
| DIA240719C00405000 | 2024-05-23 9:34AM EDT | 405.00 | 2.98 | 2.92 | 3.05 | -0.22 | -6.43% | 8 | 471 | 11.05% |
| DIA240719C00410000 | 2024-05-22 2:35PM EDT | 410.00 | 1.73 | 1.50 | 1.59 | 0.00 | - | 30 | 111 | 10.31% |
| DIA240719C00415000 | 2024-05-22 3:32PM EDT | 415.00 | 0.97 | 0.73 | 0.81 | 0.00 | - | 29 | 59 | 10.02% |
| DIA240719C00420000 | 2024-05-22 2:37PM EDT | 420.00 | 0.45 | 0.34 | 0.41 | 0.00 | - | 10 | 97 | 9.96% |
| DIA240719C00425000 | 2024-05-22 3:50PM EDT | 425.00 | 0.24 | 0.17 | 0.23 | 0.00 | - | 8 | 30 | 10.22% |
| DIA240719C00430000 | 2024-05-16 3:45PM EDT | 430.00 | 0.47 | 0.09 | 0.16 | 0.00 | - | 1 | 2 | 10.84% |
| DIA240719C00435000 | 2024-05-15 11:20AM EDT | 435.00 | 0.39 | 0.05 | 0.11 | 0.00 | - | - | 1 | 11.40% |
| DIA240719C00440000 | 2024-05-06 3:06PM EDT | 440.00 | 0.14 | 0.03 | 0.09 | 0.00 | - | - | 5 | 12.21% |
| DIA240719C00450000 | 2024-05-17 11:11AM EDT | 450.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 13.33% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240719P00240000 | 2024-05-13 2:20PM EDT | 240.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 6 | 44.34% |
| DIA240719P00275000 | 2024-04-26 2:28PM EDT | 275.00 | 0.53 | 0.01 | 3.30 | 0.00 | - | 1 | 1 | 56.20% |
| DIA240719P00280000 | 2024-05-21 1:13PM EDT | 280.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 4 | 8 | 33.40% |
| DIA240719P00295000 | 2024-05-09 2:48PM EDT | 295.00 | 0.75 | 0.03 | 0.09 | 0.00 | - | 1 | 1 | 29.64% |
| DIA240719P00320000 | 2024-05-20 10:28AM EDT | 320.00 | 0.15 | 0.10 | 0.16 | 0.00 | - | 1 | 21 | 23.83% |
| DIA240719P00325000 | 2024-05-20 11:52AM EDT | 325.00 | 0.16 | 0.13 | 0.19 | 0.00 | - | 1 | 5 | 22.80% |
| DIA240719P00330000 | 2024-05-20 9:42AM EDT | 330.00 | 0.19 | 0.15 | 0.22 | 0.00 | - | 5 | 21 | 21.73% |
| DIA240719P00335000 | 2024-05-10 11:33AM EDT | 335.00 | 0.53 | 0.00 | 1.25 | 0.00 | - | - | 1 | 27.88% |
| DIA240719P00340000 | 2024-05-22 1:12PM EDT | 340.00 | 0.24 | 0.00 | 1.29 | 0.00 | - | 11 | 162 | 26.09% |
| DIA240719P00345000 | 2024-05-20 11:31AM EDT | 345.00 | 0.30 | 0.00 | 1.34 | 0.00 | - | 10 | 32 | 24.30% |
| DIA240719P00350000 | 2024-05-17 12:03PM EDT | 350.00 | 0.40 | 0.33 | 0.40 | 0.00 | - | 9 | 86 | 17.14% |
| DIA240719P00355000 | 2024-05-16 11:37AM EDT | 355.00 | 0.45 | 0.40 | 0.47 | 0.00 | - | 1 | 33 | 15.96% |
| DIA240719P00360000 | 2024-05-20 2:12PM EDT | 360.00 | 0.54 | 0.49 | 0.56 | 0.00 | - | 9 | 176 | 14.76% |
| DIA240719P00361000 | 2024-05-22 2:19PM EDT | 361.00 | 0.57 | 0.52 | 0.59 | 0.00 | - | 1 | 11 | 14.58% |
| DIA240719P00362000 | 2024-05-15 4:04PM EDT | 362.00 | 0.88 | 0.53 | 0.61 | 0.00 | - | 6 | 23 | 14.32% |
| DIA240719P00363000 | 2024-04-25 12:10PM EDT | 363.00 | 3.55 | 0.57 | 0.64 | 0.00 | - | - | 2 | 14.11% |
| DIA240719P00364000 | 2024-05-22 3:45PM EDT | 364.00 | 0.68 | 0.59 | 0.67 | 0.00 | - | 4 | 10 | 13.90% |
| DIA240719P00365000 | 2024-05-22 2:02PM EDT | 365.00 | 0.68 | 0.61 | 0.69 | 0.00 | - | 1 | 23 | 13.63% |
| DIA240719P00366000 | 2024-05-15 2:29PM EDT | 366.00 | 0.79 | 0.65 | 0.74 | 0.00 | - | 1 | 6 | 13.49% |
| DIA240719P00367000 | 2024-05-15 11:48AM EDT | 367.00 | 0.92 | 0.68 | 0.76 | 0.00 | - | 1 | 14 | 13.20% |
| DIA240719P00368000 | 2024-05-06 1:40PM EDT | 368.00 | 2.12 | 0.71 | 0.79 | 0.00 | - | 6 | 19 | 12.95% |
| DIA240719P00369000 | 2024-05-15 2:49PM EDT | 369.00 | 0.78 | 0.75 | 0.83 | 0.00 | - | 1 | 4 | 12.73% |
| DIA240719P00370000 | 2024-05-22 3:54PM EDT | 370.00 | 0.89 | 0.80 | 0.87 | 0.00 | - | 69 | 951 | 12.50% |
| DIA240719P00371000 | 2024-05-15 2:37PM EDT | 371.00 | 1.00 | 0.86 | 0.92 | 0.00 | - | 1 | 17 | 12.29% |
| DIA240719P00372000 | 2024-05-17 12:04PM EDT | 372.00 | 0.97 | 0.89 | 0.97 | 0.00 | - | 5 | 21 | 12.08% |
| DIA240719P00373000 | 2024-05-20 10:57AM EDT | 373.00 | 0.89 | 0.94 | 1.03 | 0.00 | - | 22 | 32 | 11.88% |
| DIA240719P00374000 | 2024-05-22 3:11PM EDT | 374.00 | 1.10 | 1.02 | 1.10 | 0.00 | - | 132 | 147 | 11.71% |
| DIA240719P00375000 | 2024-05-22 3:00PM EDT | 375.00 | 1.19 | 1.07 | 1.16 | 0.00 | - | 390 | 439 | 11.48% |
| DIA240719P00376000 | 2024-05-13 12:59PM EDT | 376.00 | 1.90 | 1.13 | 1.22 | 0.00 | - | 2 | 50 | 11.24% |
| DIA240719P00377000 | 2024-05-22 9:57AM EDT | 377.00 | 1.08 | 1.22 | 1.30 | 0.00 | - | 1 | 47 | 11.04% |
| DIA240719P00378000 | 2024-05-21 10:50AM EDT | 378.00 | 1.20 | 1.29 | 1.38 | 0.00 | - | 1 | 68 | 10.83% |
| DIA240719P00379000 | 2024-05-21 12:19PM EDT | 379.00 | 1.30 | 1.38 | 1.47 | 0.00 | - | 3 | 62 | 10.62% |
| DIA240719P00380000 | 2024-05-22 3:54PM EDT | 380.00 | 1.59 | 1.47 | 1.56 | 0.00 | - | 88 | 1,002 | 10.40% |
| DIA240719P00381000 | 2024-05-21 10:48AM EDT | 381.00 | 1.45 | 1.59 | 1.67 | 0.00 | - | 60 | 136 | 10.20% |
| DIA240719P00382000 | 2024-05-21 11:01AM EDT | 382.00 | 1.59 | 1.70 | 1.79 | 0.00 | - | 1 | 45 | 10.00% |
| DIA240719P00383000 | 2024-05-22 2:06PM EDT | 383.00 | 1.86 | 1.83 | 1.94 | 0.00 | - | 7 | 99 | 9.85% |
| DIA240719P00384000 | 2024-05-22 11:50AM EDT | 384.00 | 1.84 | 1.96 | 2.07 | 0.00 | - | 1 | 33 | 9.63% |
| DIA240719P00385000 | 2024-05-22 3:53PM EDT | 385.00 | 2.33 | 2.15 | 2.26 | 0.00 | - | 21 | 114 | 9.50% |
| DIA240719P00386000 | 2024-05-22 2:08PM EDT | 386.00 | 2.31 | 2.36 | 2.45 | 0.00 | - | 1 | 63 | 9.34% |
| DIA240719P00387000 | 2024-05-21 11:01AM EDT | 387.00 | 2.22 | 2.48 | 2.60 | 0.00 | - | 1 | 91 | 9.08% |
| DIA240719P00388000 | 2024-05-22 3:44PM EDT | 388.00 | 2.85 | 2.68 | 2.80 | 0.00 | - | 41 | 87 | 8.88% |
| DIA240719P00389000 | 2024-05-22 9:35AM EDT | 389.00 | 2.50 | 2.90 | 3.05 | 0.00 | - | 4 | 46 | 8.73% |
| DIA240719P00390000 | 2024-05-23 9:30AM EDT | 390.00 | 2.94 | 3.10 | 3.25 | -0.41 | -12.24% | 1 | 488 | 8.46% |
| DIA240719P00391000 | 2024-05-22 2:42PM EDT | 391.00 | 3.75 | 3.40 | 3.60 | 0.00 | - | 4 | 62 | 8.41% |
| DIA240719P00392000 | 2024-05-22 2:37PM EDT | 392.00 | 4.10 | 3.70 | 3.85 | 0.00 | - | 14 | 196 | 8.15% |
| DIA240719P00393000 | 2024-05-22 3:13PM EDT | 393.00 | 4.12 | 3.95 | 4.15 | 0.00 | - | 22 | 71 | 7.93% |
| DIA240719P00394000 | 2024-05-22 1:12PM EDT | 394.00 | 3.65 | 4.30 | 4.50 | 0.00 | - | 12 | 99 | 7.74% |
| DIA240719P00395000 | 2024-05-22 3:52PM EDT | 395.00 | 5.03 | 4.65 | 4.80 | 0.00 | - | 20 | 135 | 7.42% |
| DIA240719P00396000 | 2024-05-22 3:54PM EDT | 396.00 | 5.20 | 5.05 | 5.25 | 0.00 | - | 20 | 98 | 7.29% |
| DIA240719P00397000 | 2024-05-22 3:57PM EDT | 397.00 | 5.55 | 5.40 | 5.60 | 0.00 | - | 9 | 42 | 6.94% |
| DIA240719P00398000 | 2024-05-22 3:43PM EDT | 398.00 | 5.97 | 5.90 | 6.45 | 0.00 | - | 17 | 28 | 7.35% |
| DIA240719P00399000 | 2024-05-22 3:32PM EDT | 399.00 | 6.15 | 6.35 | 6.80 | 0.00 | - | 22 | 1,564 | 6.86% |
| DIA240719P00400000 | 2024-05-22 3:42PM EDT | 400.00 | 6.90 | 6.90 | 7.80 | 0.00 | - | 38 | 381 | 7.44% |
| DIA240719P00405000 | 2024-05-21 2:27PM EDT | 405.00 | 8.58 | 8.70 | 11.90 | 0.00 | - | 1 | 23 | 8.23% |
| DIA240719P00410000 | 2024-05-22 3:01PM EDT | 410.00 | 13.80 | 11.95 | 15.75 | 0.00 | - | 65 | 41 | 7.11% |
| DIA240719P00420000 | 2024-05-07 11:07AM EDT | 420.00 | 30.50 | 21.45 | 25.40 | 0.00 | - | - | 1 | 7.98% |
| DIA240719P00430000 | 2024-05-13 2:01PM EDT | 430.00 | 35.85 | 31.95 | 36.20 | 0.00 | - | 30 | 0 | 15.35% |
| DIA240719P00450000 | 2024-04-26 3:28PM EDT | 450.00 | 67.29 | 51.95 | 56.15 | 0.00 | - | 2 | 0 | 20.94% |
© 2024 Yahoo. All rights reserved.