SPDR Dow Jones Industrial Average ETF (DIA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240816C00285000 | 2024-06-21 9:31AM EDT | 285.00 | 108.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240816C00300000 | 2024-06-06 2:08PM EDT | 300.00 | 91.34 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| DIA240816C00325000 | 2024-06-06 2:08PM EDT | 325.00 | 65.71 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| DIA240816C00340000 | 2024-06-18 9:30AM EDT | 340.00 | 51.48 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DIA240816C00345000 | 2024-06-17 9:30AM EDT | 345.00 | 42.97 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DIA240816C00350000 | 2024-06-20 10:18AM EDT | 350.00 | 43.23 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| DIA240816C00355000 | 2024-06-17 3:12PM EDT | 355.00 | 36.64 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| DIA240816C00360000 | 2024-06-20 3:57PM EDT | 360.00 | 35.07 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| DIA240816C00365000 | 2024-06-21 9:31AM EDT | 365.00 | 30.52 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| DIA240816C00370000 | 2024-06-21 11:56AM EDT | 370.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| DIA240816C00375000 | 2024-06-20 1:54PM EDT | 375.00 | 20.59 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| DIA240816C00376000 | 2024-06-10 9:51AM EDT | 376.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIA240816C00377000 | 2024-06-05 10:00AM EDT | 377.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DIA240816C00378000 | 2024-06-14 2:43PM EDT | 378.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIA240816C00379000 | 2024-06-05 2:25PM EDT | 379.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DIA240816C00380000 | 2024-06-21 10:19AM EDT | 380.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 200 | 166 | 0.00% |
| DIA240816C00381000 | 2024-06-20 10:52AM EDT | 381.00 | 14.39 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| DIA240816C00382000 | 2024-06-21 1:03PM EDT | 382.00 | 15.37 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| DIA240816C00383000 | 2024-06-10 1:01PM EDT | 383.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| DIA240816C00384000 | 2024-06-17 10:44AM EDT | 384.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| DIA240816C00385000 | 2024-06-21 10:25AM EDT | 385.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| DIA240816C00386000 | 2024-06-21 3:53PM EDT | 386.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 137 | 125 | 0.00% |
| DIA240816C00387000 | 2024-06-21 2:26PM EDT | 387.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 0.00% |
| DIA240816C00388000 | 2024-06-21 11:47AM EDT | 388.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 173 | 0.00% |
| DIA240816C00389000 | 2024-06-21 10:43AM EDT | 389.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| DIA240816C00390000 | 2024-06-21 3:50PM EDT | 390.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 89 | 190 | 0.00% |
| DIA240816C00391000 | 2024-06-21 2:49PM EDT | 391.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 31 | 184 | 0.00% |
| DIA240816C00392000 | 2024-06-21 12:21PM EDT | 392.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 60 | 249 | 0.00% |
| DIA240816C00393000 | 2024-06-21 3:49PM EDT | 393.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 11 | 56 | 0.10% |
| DIA240816C00394000 | 2024-06-21 9:56AM EDT | 394.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 5 | 196 | 0.39% |
| DIA240816C00395000 | 2024-06-21 12:26PM EDT | 395.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 3 | 572 | 0.39% |
| DIA240816C00396000 | 2024-06-21 1:14PM EDT | 396.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 19 | 153 | 0.78% |
| DIA240816C00397000 | 2024-06-21 10:46AM EDT | 397.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 0.78% |
| DIA240816C00398000 | 2024-06-21 1:02PM EDT | 398.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 0.78% |
| DIA240816C00399000 | 2024-06-21 1:08PM EDT | 399.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 9 | 226 | 0.78% |
| DIA240816C00400000 | 2024-06-21 3:55PM EDT | 400.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 414 | 1,195 | 1.56% |
| DIA240816C00401000 | 2024-06-21 2:23PM EDT | 401.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 5 | 331 | 1.56% |
| DIA240816C00402000 | 2024-06-21 10:46AM EDT | 402.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 11 | 42 | 1.56% |
| DIA240816C00403000 | 2024-06-20 2:04PM EDT | 403.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 1.56% |
| DIA240816C00404000 | 2024-06-20 10:32AM EDT | 404.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 1.56% |
| DIA240816C00405000 | 2024-06-21 3:58PM EDT | 405.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 29 | 89 | 1.56% |
| DIA240816C00406000 | 2024-06-21 3:15PM EDT | 406.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 3 | 219 | 1.56% |
| DIA240816C00407000 | 2024-06-21 12:06PM EDT | 407.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
| DIA240816C00408000 | 2024-06-20 2:30PM EDT | 408.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 3.13% |
| DIA240816C00409000 | 2024-06-20 12:41PM EDT | 409.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 3.13% |
| DIA240816C00410000 | 2024-06-21 2:51PM EDT | 410.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 3.13% |
| DIA240816C00411000 | 2024-06-21 11:10AM EDT | 411.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 3.13% |
| DIA240816C00412000 | 2024-06-21 12:06PM EDT | 412.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| DIA240816C00413000 | 2024-06-21 11:09AM EDT | 413.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| DIA240816C00414000 | 2024-06-20 1:55PM EDT | 414.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| DIA240816C00415000 | 2024-06-20 9:53AM EDT | 415.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 3.13% |
| DIA240816C00420000 | 2024-06-21 10:06AM EDT | 420.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 344 | 3.13% |
| DIA240816C00425000 | 2024-05-28 1:01PM EDT | 425.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 20 | 152 | 3.13% |
| DIA240816C00430000 | 2024-06-13 11:32AM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| DIA240816C00440000 | 2024-06-21 10:03AM EDT | 440.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| DIA240816C00460000 | 2024-06-13 9:30AM EDT | 460.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| DIA240816C00470000 | 2024-06-18 9:46AM EDT | 470.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| DIA240816C00475000 | 2024-06-18 9:42AM EDT | 475.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240816P00270000 | 2024-06-21 2:35PM EDT | 270.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| DIA240816P00275000 | 2024-05-31 9:31AM EDT | 275.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 84 | 74 | 25.00% |
| DIA240816P00300000 | 2024-05-24 3:12PM EDT | 300.00 | 0.30 | 0.14 | 0.19 | 0.00 | - | 1 | 1 | 31.42% |
| DIA240816P00305000 | 2024-06-14 12:49PM EDT | 305.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| DIA240816P00310000 | 2024-05-24 10:44AM EDT | 310.00 | 0.23 | 0.18 | 0.23 | 0.00 | - | 1 | 1 | 28.78% |
| DIA240816P00320000 | 2024-06-11 9:30AM EDT | 320.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| DIA240816P00325000 | 2024-06-13 3:26PM EDT | 325.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| DIA240816P00330000 | 2024-05-24 12:53PM EDT | 330.00 | 0.49 | 0.30 | 0.35 | 0.00 | - | 78 | 78 | 23.56% |
| DIA240816P00335000 | 2024-06-12 10:16AM EDT | 335.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 6.25% |
| DIA240816P00340000 | 2024-06-21 9:48AM EDT | 340.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 6.25% |
| DIA240816P00345000 | 2024-06-21 1:49PM EDT | 345.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 6.25% |
| DIA240816P00350000 | 2024-06-20 1:27PM EDT | 350.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 108 | 6.25% |
| DIA240816P00355000 | 2024-06-21 3:03PM EDT | 355.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,484 | 5,118 | 6.25% |
| DIA240816P00360000 | 2024-06-21 3:03PM EDT | 360.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1,491 | 5,172 | 6.25% |
| DIA240816P00365000 | 2024-06-21 3:57PM EDT | 365.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 35 | 355 | 3.13% |
| DIA240816P00370000 | 2024-06-21 3:57PM EDT | 370.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 48 | 144 | 3.13% |
| DIA240816P00375000 | 2024-06-21 3:45PM EDT | 375.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 100 | 195 | 3.13% |
| DIA240816P00376000 | 2024-06-21 12:15PM EDT | 376.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 3.13% |
| DIA240816P00377000 | 2024-06-21 12:41PM EDT | 377.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 3.13% |
| DIA240816P00378000 | 2024-06-21 12:47PM EDT | 378.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 9 | 117 | 1.56% |
| DIA240816P00379000 | 2024-06-21 3:58PM EDT | 379.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 22 | 391 | 1.56% |
| DIA240816P00380000 | 2024-06-21 3:45PM EDT | 380.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 12 | 406 | 1.56% |
| DIA240816P00381000 | 2024-06-21 12:15PM EDT | 381.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 1.56% |
| DIA240816P00382000 | 2024-06-21 12:41PM EDT | 382.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 1.56% |
| DIA240816P00383000 | 2024-06-21 3:45PM EDT | 383.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 21 | 114 | 1.56% |
| DIA240816P00384000 | 2024-06-21 3:57PM EDT | 384.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 1.56% |
| DIA240816P00385000 | 2024-06-21 2:15PM EDT | 385.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 18 | 884 | 1.56% |
| DIA240816P00386000 | 2024-06-21 12:45PM EDT | 386.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 11 | 163 | 0.78% |
| DIA240816P00387000 | 2024-06-21 12:15PM EDT | 387.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 12 | 211 | 0.78% |
| DIA240816P00388000 | 2024-06-21 12:30PM EDT | 388.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 6 | 205 | 0.78% |
| DIA240816P00389000 | 2024-06-21 3:57PM EDT | 389.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 11 | 229 | 0.78% |
| DIA240816P00390000 | 2024-06-21 3:51PM EDT | 390.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 133 | 695 | 0.39% |
| DIA240816P00391000 | 2024-06-21 2:38PM EDT | 391.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 89 | 275 | 0.20% |
| DIA240816P00392000 | 2024-06-21 9:39AM EDT | 392.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 10 | 102 | 0.10% |
| DIA240816P00393000 | 2024-06-20 3:00PM EDT | 393.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| DIA240816P00394000 | 2024-06-21 11:19AM EDT | 394.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| DIA240816P00395000 | 2024-06-21 1:01PM EDT | 395.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| DIA240816P00396000 | 2024-06-12 10:21AM EDT | 396.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DIA240816P00397000 | 2024-05-28 9:51AM EDT | 397.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 0.00% |
| DIA240816P00398000 | 2024-05-24 3:55PM EDT | 398.00 | 9.40 | 8.00 | 10.75 | 0.00 | - | 2 | 2 | 12.60% |
| DIA240816P00399000 | 2024-05-29 9:30AM EDT | 399.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| DIA240816P00400000 | 2024-06-21 10:56AM EDT | 400.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 23 | 60 | 0.00% |
| DIA240816P00401000 | 2024-05-23 1:20PM EDT | 401.00 | 10.50 | 8.80 | 12.30 | 0.00 | - | 56 | 58 | 11.86% |
| DIA240816P00402000 | 2024-05-17 2:14PM EDT | 402.00 | 7.95 | 14.15 | 18.75 | 0.00 | - | 1 | 0 | 22.03% |
| DIA240816P00403000 | 2024-05-28 1:03PM EDT | 403.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| DIA240816P00405000 | 2024-06-14 11:40AM EDT | 405.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIA240816P00410000 | 2024-05-30 10:09AM EDT | 410.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240816P00413000 | 2024-05-23 9:42AM EDT | 413.00 | 17.50 | 19.15 | 24.00 | 0.00 | - | 1 | 0 | 17.35% |
| DIA240816P00420000 | 2024-05-24 4:00PM EDT | 420.00 | 29.35 | 26.15 | 31.00 | 0.00 | - | 5 | 0 | 20.45% |
| DIA240816P00425000 | 2024-05-23 10:29AM EDT | 425.00 | 30.85 | 31.15 | 36.00 | 0.00 | - | 1 | 0 | 22.54% |
| DIA240816P00475000 | 2024-06-21 3:34PM EDT | 475.00 | 83.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240816P00480000 | 2024-06-21 3:34PM EDT | 480.00 | 88.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.