UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
77.02 -0.55 (-0.71%) GOLD FUTURES
2,347.50 -45.40 (-1.90%) DOW
39,397.84 -273.20 (-0.69%) Bitcoin GBP
53,412.06 -2,097.44 (-3.78%)
SPDR Dow Jones Industrial Average ETF (DIA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:21PM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA261218C00200000 | 2024-05-15 2:00PM EDT | 200.00 | 205.00 | 201.00 | 206.00 | 0.00 | - | 1 | 0 | 38.93% |
| DIA261218C00300000 | 2024-05-03 1:01PM EDT | 300.00 | 114.58 | 117.50 | 123.00 | 0.00 | - | 12 | 14 | 29.97% |
| DIA261218C00305000 | 2024-05-08 11:22AM EDT | 305.00 | 111.66 | 113.50 | 118.50 | 0.00 | - | 2 | 14 | 29.23% |
| DIA261218C00310000 | 2024-04-03 3:33PM EDT | 310.00 | 111.75 | 104.00 | 109.00 | 0.00 | - | 2 | 2 | 25.82% |
| DIA261218C00315000 | 2024-04-25 1:44PM EDT | 315.00 | 98.60 | 106.00 | 111.00 | 0.00 | - | - | 2 | 28.50% |
| DIA261218C00330000 | 2024-05-07 12:30PM EDT | 330.00 | 93.20 | 94.50 | 99.50 | 0.00 | - | - | 2 | 27.18% |
| DIA261218C00340000 | 2024-05-16 9:30AM EDT | 340.00 | 92.00 | 87.50 | 92.00 | 0.00 | - | 50 | 52 | 26.30% |
| DIA261218C00345000 | 2024-04-23 10:39AM EDT | 345.00 | 79.97 | 83.50 | 89.00 | 0.00 | - | 4 | 12 | 26.19% |
| DIA261218C00350000 | 2024-05-09 12:50PM EDT | 350.00 | 80.50 | 80.00 | 85.00 | 0.00 | - | 23 | 54 | 25.59% |
| DIA261218C00355000 | 2024-04-25 11:02AM EDT | 355.00 | 68.50 | 76.50 | 81.50 | 0.00 | - | - | 1 | 25.21% |
| DIA261218C00360000 | 2024-05-20 1:18PM EDT | 360.00 | 81.00 | 73.00 | 78.00 | 0.00 | - | 3 | 53 | 24.81% |
| DIA261218C00365000 | 2024-04-25 10:40AM EDT | 365.00 | 62.60 | 69.50 | 74.50 | 0.00 | - | 1 | 2 | 24.39% |
| DIA261218C00370000 | 2024-04-29 12:01PM EDT | 370.00 | 62.26 | 66.00 | 71.00 | 0.00 | - | 1 | 0 | 23.95% |
| DIA261218C00375000 | 2024-05-02 11:47AM EDT | 375.00 | 57.10 | 63.00 | 68.00 | 0.00 | - | 1 | 41 | 23.70% |
| DIA261218C00380000 | 2024-05-13 9:54AM EDT | 380.00 | 64.60 | 59.50 | 64.50 | 0.00 | - | 1 | 34 | 23.23% |
| DIA261218C00385000 | 2024-05-09 12:03PM EDT | 385.00 | 58.10 | 56.50 | 61.50 | 0.00 | - | 13 | 47 | 22.94% |
| DIA261218C00390000 | 2024-05-13 12:42PM EDT | 390.00 | 57.15 | 53.00 | 58.00 | 0.00 | - | 1 | 6 | 22.42% |
| DIA261218C00395000 | 2024-05-13 12:42PM EDT | 395.00 | 53.85 | 50.00 | 55.00 | 0.00 | - | 1 | 6 | 22.08% |
| DIA261218C00400000 | 2024-05-16 10:35AM EDT | 400.00 | 56.49 | 47.00 | 52.00 | 0.00 | - | 3 | 47 | 21.72% |
| DIA261218C00405000 | 2024-05-15 12:27PM EDT | 405.00 | 49.09 | 44.50 | 49.50 | 0.00 | - | 10 | 11 | 21.54% |
| DIA261218C00410000 | 2024-05-22 1:59PM EDT | 410.00 | 46.50 | 41.50 | 46.50 | 0.00 | - | 2 | 82 | 21.13% |
| DIA261218C00415000 | 2024-04-29 2:20PM EDT | 415.00 | 36.52 | 38.50 | 43.50 | 0.00 | - | - | 4 | 20.69% |
| DIA261218C00420000 | 2024-05-16 3:48PM EDT | 420.00 | 41.74 | 36.00 | 41.00 | 0.00 | - | 1 | 30 | 20.43% |
| DIA261218C00430000 | 2024-05-20 2:53PM EDT | 430.00 | 36.48 | 31.00 | 36.00 | 0.00 | - | 3 | 4 | 19.82% |
| DIA261218C00445000 | 2024-05-16 12:41PM EDT | 445.00 | 29.65 | 24.05 | 28.50 | 0.00 | - | - | 4 | 18.67% |
| DIA261218C00450000 | 2024-04-12 11:10AM EDT | 450.00 | 21.50 | 23.00 | 28.00 | 0.00 | - | 1 | 7 | 19.05% |
| DIA261218C00480000 | 2024-04-25 3:34PM EDT | 480.00 | 10.78 | 11.00 | 16.00 | 0.00 | - | - | 1 | 16.90% |
| DIA261218C00500000 | 2024-05-23 10:08AM EDT | 500.00 | 8.74 | 6.00 | 11.00 | -0.32 | -3.53% | 1 | 9 | 16.10% |
| DIA261218C00510000 | 2024-05-16 2:20PM EDT | 510.00 | 7.27 | 5.50 | 9.15 | -1.41 | -16.24% | 3 | 145 | 15.82% |
| DIA261218C00515000 | 2024-05-07 1:57PM EDT | 515.00 | 6.05 | 3.50 | 8.50 | 0.00 | - | - | 35 | 15.80% |
| DIA261218C00520000 | 2024-05-16 12:56PM EDT | 520.00 | 5.62 | 4.10 | 7.90 | -1.55 | -21.62% | 1 | 13 | 15.78% |
| DIA261218C00535000 | 2024-05-16 11:49AM EDT | 535.00 | 4.79 | 1.52 | 6.35 | 0.00 | - | - | 1 | 15.75% |
| DIA261218C00550000 | 2024-05-14 9:39AM EDT | 550.00 | 4.00 | 0.50 | 5.50 | 0.00 | - | 1 | 2 | 16.06% |
| DIA261218C00555000 | 2024-04-08 1:36PM EDT | 555.00 | 2.75 | 0.00 | 5.00 | 0.00 | - | - | 10 | 15.96% |
| DIA261218C00590000 | 2024-04-09 2:17PM EDT | 590.00 | 1.49 | 0.10 | 5.00 | 0.00 | - | 2 | 4 | 17.91% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA261218P00215000 | 2024-05-16 10:37AM EDT | 215.00 | 2.00 | 0.55 | 2.20 | 0.00 | - | 1 | 11 | 22.93% |
| DIA261218P00220000 | 2024-05-16 10:35AM EDT | 220.00 | 2.10 | 0.00 | 2.50 | 0.00 | - | - | 1 | 22.77% |
| DIA261218P00235000 | 2024-04-12 12:16PM EDT | 235.00 | 4.10 | 0.00 | 5.00 | 0.00 | - | 248 | 248 | 24.24% |
| DIA261218P00250000 | 2024-04-19 2:17PM EDT | 250.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| DIA261218P00275000 | 2024-05-13 2:36PM EDT | 275.00 | 6.00 | 2.00 | 7.00 | 0.00 | - | 9 | 9 | 20.09% |
| DIA261218P00280000 | 2024-05-13 12:00PM EDT | 280.00 | 4.60 | 2.00 | 7.00 | 0.00 | - | 4 | 5 | 19.34% |
| DIA261218P00290000 | 2024-04-24 9:42AM EDT | 290.00 | 7.39 | 3.00 | 8.00 | 0.00 | - | 10 | 5 | 18.66% |
| DIA261218P00300000 | 2024-04-30 3:18PM EDT | 300.00 | 8.00 | 4.05 | 8.25 | 0.00 | - | - | 1 | 17.36% |
| DIA261218P00315000 | 2024-05-01 10:52AM EDT | 315.00 | 10.61 | 5.50 | 10.45 | 0.00 | - | - | 1 | 16.61% |
| DIA261218P00325000 | 2024-04-23 1:40PM EDT | 325.00 | 12.00 | 7.00 | 12.00 | 0.00 | - | - | 20 | 16.01% |
| DIA261218P00370000 | 2024-05-13 10:05AM EDT | 370.00 | 18.50 | 15.00 | 20.00 | 0.00 | - | 5 | 7 | 12.51% |
| DIA261218P00380000 | 2024-04-26 2:32PM EDT | 380.00 | 25.80 | 17.50 | 22.50 | 0.00 | - | 1 | 1 | 11.72% |
| DIA261218P00385000 | 2024-05-06 12:52PM EDT | 385.00 | 25.47 | 19.00 | 24.00 | 0.00 | - | 1 | 27 | 11.36% |
| DIA261218P00390000 | 2024-05-13 10:05AM EDT | 390.00 | 24.50 | 20.50 | 25.50 | 0.00 | - | 5 | 9 | 10.97% |
| DIA261218P00400000 | 2024-05-22 1:37PM EDT | 400.00 | 25.50 | 24.00 | 29.00 | 0.00 | - | 2 | 39 | 10.21% |
| DIA261218P00405000 | 2024-04-26 1:46PM EDT | 405.00 | 33.96 | 26.00 | 31.00 | 0.00 | - | 3 | 3 | 9.85% |
| DIA261218P00410000 | 2024-05-02 3:30PM EDT | 410.00 | 37.55 | 28.00 | 33.00 | 0.00 | - | - | 2 | 9.41% |
| DIA261218P00415000 | 2024-05-09 3:27PM EDT | 415.00 | 34.11 | 30.00 | 35.00 | 0.00 | - | 2 | 3 | 8.90% |
| DIA261218P00425000 | 2024-05-17 1:39PM EDT | 425.00 | 36.40 | 35.00 | 40.00 | 0.00 | - | 1 | 4 | 8.02% |
| DIA261218P00430000 | 2024-05-16 11:52AM EDT | 430.00 | 38.65 | 38.00 | 43.00 | 0.00 | - | - | 3 | 7.64% |
| DIA261218P00435000 | 2024-05-20 11:56AM EDT | 435.00 | 40.44 | 41.00 | 46.00 | 0.00 | - | 3 | 5 | 7.12% |
© 2024 Yahoo. All rights reserved.