SPDR Dow Jones Industrial Average ETF (DIA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240920C00280000 | 2024-04-19 10:42AM EDT | 280.00 | 103.40 | 121.50 | 126.00 | 0.00 | - | 1 | 0 | 74.00% |
| DIA240920C00300000 | 2024-04-19 2:09PM EDT | 300.00 | 87.55 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| DIA240920C00330000 | 2024-05-23 2:06PM EDT | 330.00 | 66.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240920C00335000 | 2024-05-09 10:08AM EDT | 335.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| DIA240920C00345000 | 2024-05-28 10:14AM EDT | 345.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240920C00350000 | 2024-06-05 2:11PM EDT | 350.00 | 44.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIA240920C00355000 | 2024-06-05 1:49PM EDT | 355.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240920C00360000 | 2024-06-05 1:53PM EDT | 360.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIA240920C00365000 | 2024-06-05 10:19AM EDT | 365.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240920C00370000 | 2024-06-05 3:07PM EDT | 370.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIA240920C00375000 | 2024-06-04 3:40PM EDT | 375.00 | 20.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIA240920C00380000 | 2024-06-05 1:52PM EDT | 380.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIA240920C00385000 | 2024-06-05 3:34PM EDT | 385.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DIA240920C00390000 | 2024-06-05 3:17PM EDT | 390.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.20% |
| DIA240920C00395000 | 2024-06-05 3:52PM EDT | 395.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| DIA240920C00400000 | 2024-06-05 3:24PM EDT | 400.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| DIA240920C00405000 | 2024-06-05 11:12AM EDT | 405.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| DIA240920C00410000 | 2024-06-05 3:51PM EDT | 410.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| DIA240920C00415000 | 2024-06-04 11:07AM EDT | 415.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DIA240920C00420000 | 2024-06-04 11:27AM EDT | 420.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DIA240920C00425000 | 2024-05-30 2:00PM EDT | 425.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DIA240920C00430000 | 2024-06-05 2:39PM EDT | 430.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIA240920C00435000 | 2024-05-23 2:31PM EDT | 435.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DIA240920C00440000 | 2024-05-28 2:36PM EDT | 440.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA240920C00445000 | 2024-05-24 9:57AM EDT | 445.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| DIA240920C00450000 | 2024-05-16 2:11PM EDT | 450.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DIA240920C00455000 | 2024-04-30 9:43AM EDT | 455.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 11 | 6.25% |
| DIA240920C00460000 | 2024-06-03 1:51PM EDT | 460.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DIA240920C00465000 | 2024-05-15 11:51AM EDT | 465.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| DIA240920C00470000 | 2024-05-20 1:10PM EDT | 470.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIA240920C00475000 | 2024-05-29 12:33PM EDT | 475.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DIA240920C00480000 | 2024-05-17 9:43AM EDT | 480.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| DIA240920C00485000 | 2024-04-12 1:07PM EDT | 485.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 40 | 20 | 34.81% |
| DIA240920C00490000 | 2024-04-12 1:21PM EDT | 490.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 28 | 15 | 35.89% |
| DIA240920C00495000 | 2024-06-05 1:40PM EDT | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| DIA240920C00500000 | 2024-06-04 11:42AM EDT | 500.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DIA240920C00505000 | 2024-04-16 10:35AM EDT | 505.00 | 0.08 | 0.00 | 2.80 | 0.00 | - | 60 | 43 | 33.92% |
| DIA240920C00510000 | 2024-05-24 9:45AM EDT | 510.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| DIA240920C00515000 | 2024-05-23 1:43PM EDT | 515.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DIA240920C00520000 | 2024-05-15 12:38PM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240920P00190000 | 2024-04-16 9:53AM EDT | 190.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 65.21% |
| DIA240920P00200000 | 2024-03-12 10:17AM EDT | 200.00 | 0.39 | 0.01 | 0.50 | 0.00 | - | - | 3 | 52.39% |
| DIA240920P00210000 | 2024-04-12 1:54PM EDT | 210.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 60.43% |
| DIA240920P00215000 | 2024-04-15 10:30AM EDT | 215.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 55.01% |
| DIA240920P00220000 | 2024-04-15 1:43PM EDT | 220.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 18 | 9 | 65.72% |
| DIA240920P00230000 | 2024-06-03 3:55PM EDT | 230.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| DIA240920P00250000 | 2024-06-03 1:28PM EDT | 250.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIA240920P00255000 | 2024-04-01 11:51AM EDT | 255.00 | 0.17 | 0.00 | 1.53 | 0.00 | - | - | 1 | 46.45% |
| DIA240920P00260000 | 2024-05-24 11:25AM EDT | 260.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DIA240920P00265000 | 2024-03-20 9:30AM EDT | 265.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| DIA240920P00270000 | 2024-05-30 9:55AM EDT | 270.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| DIA240920P00275000 | 2024-03-25 3:06PM EDT | 275.00 | 0.45 | 0.00 | 0.59 | 0.00 | - | 3 | 3 | 33.01% |
| DIA240920P00280000 | 2024-05-21 12:59PM EDT | 280.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIA240920P00285000 | 2024-04-11 10:35AM EDT | 285.00 | 0.86 | 0.06 | 1.45 | 0.00 | - | 1 | 7 | 35.56% |
| DIA240920P00290000 | 2024-05-29 9:35AM EDT | 290.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DIA240920P00295000 | 2024-05-29 12:29PM EDT | 295.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DIA240920P00300000 | 2024-06-03 12:56PM EDT | 300.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIA240920P00305000 | 2024-05-06 9:48AM EDT | 305.00 | 1.00 | 0.00 | 1.70 | 0.00 | - | 1 | 150 | 30.12% |
| DIA240920P00310000 | 2024-05-06 1:42PM EDT | 310.00 | 0.76 | 0.00 | 4.50 | 0.00 | - | 1 | 113 | 36.99% |
| DIA240920P00315000 | 2024-05-22 12:16PM EDT | 315.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA240920P00320000 | 2024-06-03 9:30AM EDT | 320.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA240920P00325000 | 2024-06-03 9:30AM EDT | 325.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA240920P00330000 | 2024-06-04 9:42AM EDT | 330.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DIA240920P00335000 | 2024-06-04 11:49AM EDT | 335.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| DIA240920P00340000 | 2024-06-04 9:31AM EDT | 340.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| DIA240920P00345000 | 2024-06-04 10:45AM EDT | 345.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 6.25% |
| DIA240920P00350000 | 2024-06-05 9:41AM EDT | 350.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIA240920P00355000 | 2024-06-04 11:31AM EDT | 355.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| DIA240920P00360000 | 2024-06-05 2:40PM EDT | 360.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| DIA240920P00365000 | 2024-06-05 2:39PM EDT | 365.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIA240920P00370000 | 2024-06-04 2:53PM EDT | 370.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| DIA240920P00375000 | 2024-06-05 10:25AM EDT | 375.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DIA240920P00380000 | 2024-06-05 2:58PM EDT | 380.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.78% |
| DIA240920P00385000 | 2024-06-05 3:08PM EDT | 385.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.39% |
| DIA240920P00390000 | 2024-06-03 10:14AM EDT | 390.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240920P00395000 | 2024-06-04 9:34AM EDT | 395.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| DIA240920P00400000 | 2024-06-04 11:10AM EDT | 400.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240920P00405000 | 2024-06-05 9:59AM EDT | 405.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240920P00410000 | 2024-06-04 1:21PM EDT | 410.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIA240920P00415000 | 2024-05-28 2:19PM EDT | 415.00 | 27.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIA240920P00420000 | 2024-04-04 9:35AM EDT | 420.00 | 26.07 | 30.80 | 35.25 | 0.00 | - | 2 | 0 | 16.46% |
| DIA240920P00425000 | 2024-05-29 3:51PM EDT | 425.00 | 39.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240920P00430000 | 2024-05-09 3:07PM EDT | 430.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240920P00515000 | 2024-05-07 10:10AM EDT | 515.00 | 125.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.