SPDR Dow Jones Industrial Average ETF (DIA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240802C00275000 | 2024-06-21 9:41AM EDT | 275.00 | 117.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240802C00365000 | 2024-06-17 11:47AM EDT | 365.00 | 25.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIA240802C00373000 | 2024-06-21 10:00AM EDT | 373.00 | 22.37 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DIA240802C00376000 | 2024-06-18 9:47AM EDT | 376.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA240802C00384000 | 2024-06-13 1:02PM EDT | 384.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240802C00385000 | 2024-06-14 2:00PM EDT | 385.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIA240802C00386000 | 2024-06-20 2:37PM EDT | 386.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| DIA240802C00387000 | 2024-06-17 1:20PM EDT | 387.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240802C00387500 | 2024-06-17 12:50PM EDT | 387.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240802C00388000 | 2024-06-21 10:32AM EDT | 388.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 120 | 34 | 0.00% |
| DIA240802C00389000 | 2024-06-20 12:30PM EDT | 389.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIA240802C00390000 | 2024-06-20 3:14PM EDT | 390.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| DIA240802C00391000 | 2024-06-21 3:57PM EDT | 391.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| DIA240802C00392000 | 2024-06-21 3:59PM EDT | 392.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.20% |
| DIA240802C00392500 | 2024-06-20 3:40PM EDT | 392.50 | 6.72 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.20% |
| DIA240802C00393000 | 2024-06-21 3:57PM EDT | 393.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
| DIA240802C00394000 | 2024-06-20 2:13PM EDT | 394.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | - | 28 | 0.39% |
| DIA240802C00395000 | 2024-06-21 3:57PM EDT | 395.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 0.78% |
| DIA240802C00396000 | 2024-06-21 10:19AM EDT | 396.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.78% |
| DIA240802C00397000 | 2024-06-20 3:08PM EDT | 397.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 48 | 24 | 0.78% |
| DIA240802C00397500 | 2024-06-21 3:57PM EDT | 397.50 | 3.96 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| DIA240802C00398000 | 2024-06-21 2:20PM EDT | 398.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 1.56% |
| DIA240802C00399000 | 2024-06-20 2:19PM EDT | 399.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | - | 19 | 1.56% |
| DIA240802C00400000 | 2024-06-21 3:45PM EDT | 400.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 431 | 432 | 1.56% |
| DIA240802C00401000 | 2024-06-20 3:55PM EDT | 401.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | - | 772 | 1.56% |
| DIA240802C00402000 | 2024-06-21 3:52PM EDT | 402.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 32 | 77 | 1.56% |
| DIA240802C00403000 | 2024-06-21 10:50AM EDT | 403.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| DIA240802C00405000 | 2024-06-21 12:40PM EDT | 405.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 3.13% |
| DIA240802C00410000 | 2024-06-21 1:09PM EDT | 410.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 3.13% |
| DIA240802C00415000 | 2024-06-21 3:39PM EDT | 415.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 11 | 4 | 3.13% |
| DIA240802C00420000 | 2024-06-21 1:09PM EDT | 420.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| DIA240802C00455000 | 2024-06-21 12:36PM EDT | 455.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 12.50% |
| DIA240802C00475000 | 2024-06-18 9:42AM EDT | 475.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240802P00330000 | 2024-06-21 3:06PM EDT | 330.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 12.50% |
| DIA240802P00350000 | 2024-06-20 11:06AM EDT | 350.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 6.25% |
| DIA240802P00355000 | 2024-06-21 3:06PM EDT | 355.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 6.25% |
| DIA240802P00360000 | 2024-06-21 11:11AM EDT | 360.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| DIA240802P00365000 | 2024-06-21 1:09PM EDT | 365.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 1,016 | 6.25% |
| DIA240802P00370000 | 2024-06-21 1:55PM EDT | 370.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 3.13% |
| DIA240802P00371000 | 2024-06-20 11:06AM EDT | 371.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| DIA240802P00372000 | 2024-06-20 1:12PM EDT | 372.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| DIA240802P00373000 | 2024-06-21 12:14PM EDT | 373.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 3.13% |
| DIA240802P00374000 | 2024-06-20 2:14PM EDT | 374.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| DIA240802P00375000 | 2024-06-21 1:55PM EDT | 375.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 3.13% |
| DIA240802P00376000 | 2024-06-21 2:32PM EDT | 376.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| DIA240802P00377000 | 2024-06-21 12:14PM EDT | 377.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| DIA240802P00378000 | 2024-06-21 3:57PM EDT | 378.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 3.13% |
| DIA240802P00379000 | 2024-06-21 3:20PM EDT | 379.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 1.56% |
| DIA240802P00380000 | 2024-06-21 3:58PM EDT | 380.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 1.56% |
| DIA240802P00381000 | 2024-06-21 3:57PM EDT | 381.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| DIA240802P00382000 | 2024-06-18 9:47AM EDT | 382.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| DIA240802P00382500 | 2024-06-21 12:15PM EDT | 382.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| DIA240802P00383000 | 2024-06-21 3:57PM EDT | 383.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 4 | 1,006 | 1.56% |
| DIA240802P00384000 | 2024-06-21 3:57PM EDT | 384.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 994 | 985 | 1.56% |
| DIA240802P00385000 | 2024-06-21 3:07PM EDT | 385.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 1.56% |
| DIA240802P00386000 | 2024-06-21 3:57PM EDT | 386.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.78% |
| DIA240802P00387000 | 2024-06-21 2:03PM EDT | 387.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.78% |
| DIA240802P00387500 | 2024-06-14 3:28PM EDT | 387.50 | 6.58 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.78% |
| DIA240802P00388000 | 2024-06-21 10:28AM EDT | 388.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 11 | 53 | 0.78% |
| DIA240802P00389000 | 2024-06-21 9:30AM EDT | 389.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.39% |
| DIA240802P00390000 | 2024-06-21 4:00PM EDT | 390.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 827 | 417 | 0.39% |
| DIA240802P00391000 | 2024-06-21 1:10PM EDT | 391.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.10% |
| DIA240802P00392000 | 2024-06-21 12:15PM EDT | 392.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| DIA240802P00392500 | 2024-06-21 12:14PM EDT | 392.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DIA240802P00393000 | 2024-06-20 2:32PM EDT | 393.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DIA240802P00394000 | 2024-06-21 12:14PM EDT | 394.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240802P00395000 | 2024-06-20 1:45PM EDT | 395.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.