SPDR Dow Jones Industrial Average ETF (DIA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 255.00 | 0.03 | 0.00 | - | 6 | 24 |
| - | - | - | - | - | 260.00 | 0.03 | 0.00 | - | - | 2 |
| 109.52 | 0.00 | - | 1 | 1 | 270.00 | 0.08 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 280.00 | 0.02 | 0.00 | - | 20 | 22 |
| 94.65 | 0.00 | - | 1 | 1 | 285.00 | 0.01 | 0.00 | - | 100 | 210 |
| 88.85 | 0.00 | - | 5 | 0 | 290.00 | 0.01 | 0.00 | - | - | 360 |
| 92.51 | 0.00 | - | 2 | 5 | 295.00 | 0.01 | 0.00 | - | 10 | 286 |
| 83.23 | 0.00 | - | 3 | 3 | 300.00 | 0.01 | 0.00 | - | 140 | 162 |
| - | - | - | - | - | 305.00 | 0.02 | 0.00 | - | 8 | 9 |
| 73.95 | 0.00 | - | 1 | 12 | 310.00 | 0.05 | 0.00 | - | 2 | 110 |
| - | - | - | - | - | 315.00 | 0.05 | 0.00 | - | 8 | 13 |
| - | - | - | - | - | 320.00 | 0.04 | 0.00 | - | 3 | 50 |
| 58.31 | 0.00 | - | 3 | 1 | 325.00 | 0.02 | 0.00 | - | 4 | 81 |
| 53.06 | 0.00 | - | 2 | 8 | 330.00 | 0.02 | 0.00 | - | 1 | 113 |
| 60.31 | +15.11 | +33.43% | 6 | 6 | 335.00 | 0.01 | 0.00 | - | 1 | 43 |
| 54.87 | +4.83 | +9.65% | 1 | 15 | 340.00 | 0.01 | 0.00 | - | 4 | 464 |
| 50.35 | +5.30 | +11.76% | 19 | 22 | 345.00 | 0.03 | 0.00 | - | 1 | 130 |
| 40.13 | 0.00 | - | 1 | 11 | 350.00 | 0.02 | 0.00 | - | 1 | 118 |
| 28.04 | 0.00 | - | 1 | 7 | 355.00 | 0.01 | -0.01 | -50.00% | 105 | 296 |
| 35.62 | +4.93 | +16.06% | 25 | 56 | 360.00 | 0.02 | -0.01 | -33.33% | 10 | 581 |
| - | - | - | - | - | 361.00 | 0.03 | 0.00 | - | 2 | 70 |
| - | - | - | - | - | 362.00 | 0.02 | -0.01 | -33.33% | 2 | 75 |
| - | - | - | - | - | 363.00 | 0.05 | 0.00 | - | 12 | 64 |
| - | - | - | - | - | 364.00 | 0.04 | 0.00 | - | 2 | 9 |
| 30.23 | +4.48 | +17.40% | 1 | 59 | 365.00 | 0.03 | -0.01 | -25.00% | 57 | 993 |
| 22.30 | 0.00 | - | - | 4 | 366.00 | 0.03 | -0.01 | -25.00% | 51 | 57 |
| - | - | - | - | - | 367.00 | 0.03 | -0.02 | -40.00% | 3 | 62 |
| - | - | - | - | - | 368.00 | 0.04 | -0.01 | -20.00% | 2 | 175 |
| 21.76 | 0.00 | - | 2 | 7 | 369.00 | 0.03 | -0.02 | -40.00% | 1 | 47 |
| 22.17 | 0.00 | - | 1 | 43 | 370.00 | 0.05 | +0.01 | +25.00% | 30 | 977 |
| - | - | - | - | - | 371.00 | 0.05 | 0.00 | - | 8 | 238 |
| 10.77 | 0.00 | - | 5 | 15 | 372.00 | 0.05 | -0.01 | -16.67% | 8 | 137 |
| 16.80 | 0.00 | - | 14 | 14 | 373.00 | 0.03 | -0.04 | -57.14% | 26 | 1,297 |
| 18.21 | 0.00 | - | 1 | 8 | 374.00 | 0.05 | -0.01 | -16.67% | 9 | 239 |
| 19.31 | 0.00 | - | 25 | 219 | 375.00 | 0.06 | 0.00 | - | 23 | 1,353 |
| 7.25 | 0.00 | - | 4 | 20 | 376.00 | 0.06 | -0.03 | -33.33% | 196 | 175 |
| 13.85 | 0.00 | - | 1 | 20 | 377.00 | 0.08 | -0.02 | -20.00% | 5 | 358 |
| 10.52 | 0.00 | - | 3 | 13 | 378.00 | 0.08 | -0.02 | -20.00% | 24 | 262 |
| 12.10 | 0.00 | - | 1 | 44 | 379.00 | 0.07 | -0.03 | -30.00% | 121 | 1,366 |
| 15.10 | +0.71 | +4.93% | 6 | 2,324 | 380.00 | 0.10 | -0.02 | -16.67% | 188 | 4,176 |
| 11.97 | 0.00 | - | 5 | 117 | 381.00 | 0.11 | -0.06 | -35.29% | 113 | 552 |
| 8.59 | 0.00 | - | 1 | 124 | 382.00 | 0.13 | -0.05 | -27.78% | 233 | 702 |
| 12.13 | +1.33 | +12.31% | 1 | 154 | 383.00 | 0.15 | -0.09 | -37.50% | 40 | 604 |
| 12.15 | +1.92 | +18.77% | 8 | 187 | 384.00 | 0.19 | -0.11 | -36.67% | 55 | 302 |
| 10.78 | +1.12 | +11.59% | 57 | 1,887 | 385.00 | 0.23 | -0.08 | -25.81% | 584 | 2,745 |
| 11.46 | +2.86 | +33.26% | 9 | 211 | 386.00 | 0.28 | -0.13 | -31.71% | 190 | 437 |
| 8.49 | +0.79 | +10.26% | 15 | 218 | 387.00 | 0.38 | -0.13 | -25.49% | 3,794 | 935 |
| 8.00 | +1.15 | +16.79% | 29 | 142 | 388.00 | 0.47 | -0.14 | -22.95% | 240 | 498 |
| 6.92 | +0.82 | +13.44% | 6 | 302 | 389.00 | 0.60 | -0.23 | -27.71% | 215 | 726 |
| 6.05 | +0.77 | +14.58% | 218 | 2,809 | 390.00 | 0.80 | -0.19 | -19.19% | 1,130 | 1,676 |
| 5.31 | +0.78 | +17.22% | 46 | 196 | 391.00 | 1.00 | -0.20 | -16.67% | 568 | 2,431 |
| 4.70 | +0.66 | +16.34% | 145 | 969 | 392.00 | 1.28 | -0.20 | -13.51% | 4,376 | 539 |
| 3.72 | +0.42 | +12.73% | 159 | 1,778 | 393.00 | 1.47 | -0.40 | -21.39% | 1,061 | 320 |
| 3.25 | +0.46 | +16.49% | 177 | 681 | 394.00 | 1.99 | -0.37 | -15.68% | 1,253 | 421 |
| 2.48 | +0.14 | +5.98% | 7,416 | 11,462 | 395.00 | 2.46 | -0.53 | -17.73% | 2,063 | 355 |
| 1.98 | +0.27 | +15.79% | 852 | 350 | 396.00 | 2.96 | -0.64 | -17.78% | 607 | 23 |
| 1.51 | +0.08 | +5.59% | 281 | 782 | 397.00 | 3.45 | -0.85 | -19.77% | 204 | 52 |
| 1.14 | +0.17 | +17.53% | 507 | 138 | 398.00 | 4.20 | -0.40 | -8.70% | 144 | 43 |
| 0.81 | +0.10 | +14.08% | 320 | 216 | 399.00 | 4.62 | -1.28 | -21.69% | 1,162 | 6 |
| 0.62 | +0.05 | +8.77% | 580 | 3,609 | 400.00 | 5.70 | -0.85 | -12.98% | 190 | 5 |
| 0.43 | +0.10 | +30.30% | 314 | 146 | 401.00 | 6.90 | +1.32 | +23.66% | 3 | 7 |
| 0.28 | +0.05 | +21.74% | 204 | 2,427 | 402.00 | - | - | - | - | - |
| 0.21 | +0.04 | +23.53% | 170 | 75 | 403.00 | - | - | - | - | - |
| 0.13 | +0.04 | +44.44% | 49 | 1 | 404.00 | - | - | - | - | - |
| 0.09 | +0.01 | +12.50% | 333 | 1,985 | 405.00 | 10.35 | -12.05 | -53.79% | 2 | 0 |
| 0.06 | -0.01 | -14.29% | 14 | 8 | 406.00 | - | - | - | - | - |
| 0.05 | +0.01 | +25.00% | 13 | 2 | 407.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 31 | 17 | 408.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 1 | 409.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 23 | 2,056 | 410.00 | 12.75 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 8 | 221 | 415.00 | 19.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 7 | 2,547 | 420.00 | 33.10 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 1 | 93 | 425.00 | 35.66 | 0.00 | - | 20 | 0 |
| 0.04 | 0.00 | - | 4 | 3 | 430.00 | 31.30 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | - | 8 | 440.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 0 | 450.00 | 65.11 | 0.00 | - | - | 0 |
| - | - | - | - | - | 455.00 | 66.74 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 1 | 485.00 | 100.19 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 490.00 | 110.16 | 0.00 | - | 4 | 0 |
© 2024 Yahoo. All rights reserved.