SPDR Dow Jones Industrial Average ETF (DIA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Strike:345.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517C00345000 | 2024-05-10 12:51PM EDT | 2024-05-17 | 50.35 | 48.85 | 52.75 | 0.00 | - | 1 | 22 | 71.83% |
| DIA240524C00345000 | 2024-05-06 1:08PM EDT | 2024-05-24 | 43.28 | 48.85 | 52.75 | 0.00 | - | 30 | 5 | 64.65% |
| DIA240531C00345000 | 2024-04-25 11:25AM EDT | 2024-05-31 | 36.37 | 49.00 | 52.90 | 0.00 | - | 3 | 3 | 52.25% |
| DIA240607C00345000 | 2024-04-25 11:25AM EDT | 2024-06-07 | 36.76 | 49.45 | 53.55 | 0.00 | - | - | 3 | 47.69% |
| DIA240614C00345000 | 2024-05-06 1:08PM EDT | 2024-06-14 | 44.40 | 49.90 | 53.80 | 0.00 | - | - | 15 | 43.32% |
| DIA240621C00345000 | 2024-05-10 12:51PM EDT | 2024-06-21 | 51.67 | 50.15 | 54.05 | 0.00 | - | 1 | 685 | 40.22% |
| DIA240628C00345000 | 2024-01-30 10:44AM EDT | 2024-06-28 | 45.31 | 0.00 | 0.00 | 0.00 | - | 2 | 766 | 0.00% |
| DIA240920C00345000 | 2024-04-19 12:14PM EDT | 2024-09-20 | 43.36 | 54.60 | 58.45 | 0.00 | - | 1 | 0 | 29.58% |
| DIA240930C00345000 | 2024-04-29 10:03AM EDT | 2024-09-30 | 46.00 | 54.75 | 58.65 | 0.00 | - | 1 | 405 | 28.80% |
| DIA241220C00345000 | 2024-04-04 12:26PM EDT | 2024-12-20 | 63.05 | 51.50 | 56.20 | 0.00 | - | 1 | 5,157 | 19.97% |
| DIA241231C00345000 | 2024-04-09 2:07PM EDT | 2024-12-31 | 54.80 | 58.00 | 62.00 | 0.00 | - | - | 8 | 26.06% |
| DIA250117C00345000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 62.17 | 59.95 | 63.85 | 0.00 | - | 1 | 47 | 27.02% |
| DIA250620C00345000 | 2024-05-09 11:41AM EDT | 2025-06-20 | 66.25 | 66.50 | 71.50 | 0.00 | - | 7 | 1 | 27.00% |
| DIA251219C00345000 | 2024-04-26 2:01PM EDT | 2025-12-19 | 64.50 | 73.50 | 78.50 | 0.00 | - | 2 | 5 | 26.59% |
| DIA260116C00345000 | 2024-02-05 11:18AM EDT | 2026-01-16 | 65.00 | 69.00 | 74.00 | 0.00 | - | 2 | 27 | 23.37% |
| DIA261218C00345000 | 2024-04-23 10:39AM EDT | 2026-12-18 | 79.97 | 85.00 | 90.00 | 0.00 | - | 4 | 12 | 26.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517P00345000 | 2024-05-08 10:15AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.01 | 0.00 | - | 15 | 130 | 39.84% |
| DIA240524P00345000 | 2024-05-10 12:49PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | 0.00 | - | 52 | 81 | 28.91% |
| DIA240531P00345000 | 2024-05-09 12:57PM EDT | 2024-05-31 | 0.06 | 0.04 | 0.06 | 0.00 | - | 3 | 5 | 24.90% |
| DIA240607P00345000 | 2024-05-08 1:01PM EDT | 2024-06-07 | 0.17 | 0.08 | 0.11 | 0.00 | - | 1 | 8 | 23.05% |
| DIA240614P00345000 | 2024-05-10 3:24PM EDT | 2024-06-14 | 0.19 | 0.17 | 0.20 | 0.00 | - | 5 | 12 | 22.34% |
| DIA240621P00345000 | 2024-05-09 2:34PM EDT | 2024-06-21 | 0.28 | 0.25 | 0.28 | 0.00 | - | 3 | 4,953 | 21.41% |
| DIA240628P00345000 | 2024-05-02 2:07PM EDT | 2024-06-28 | 0.70 | 0.32 | 0.36 | 0.00 | - | 5 | 57 | 20.63% |
| DIA240719P00345000 | 2024-05-13 11:02AM EDT | 2024-07-19 | 0.43 | 0.36 | 0.53 | -0.12 | -21.82% | 3 | 41 | 18.42% |
| DIA240920P00345000 | 2024-05-13 9:34AM EDT | 2024-09-20 | 1.30 | 1.27 | 1.39 | -0.07 | -5.11% | 3 | 1,191 | 16.41% |
| DIA240930P00345000 | 2024-05-13 9:34AM EDT | 2024-09-30 | 1.46 | 1.44 | 1.57 | -0.06 | -3.95% | 3 | 825 | 16.31% |
| DIA241220P00345000 | 2024-05-10 12:53PM EDT | 2024-12-20 | 2.81 | 2.73 | 2.98 | 0.00 | - | 1 | 1,591 | 15.59% |
| DIA241231P00345000 | 2024-05-01 10:37AM EDT | 2024-12-31 | 5.35 | 3.00 | 3.20 | 0.00 | - | 5 | 170 | 15.56% |
| DIA250117P00345000 | 2024-04-26 2:10PM EDT | 2025-01-17 | 5.10 | 3.20 | 3.45 | 0.00 | - | 2 | 2,003 | 15.39% |
| DIA250331P00345000 | 2024-05-10 12:43PM EDT | 2025-03-31 | 3.98 | 4.25 | 4.70 | 0.00 | - | - | 2 | 15.05% |
| DIA250620P00345000 | 2024-04-12 3:02PM EDT | 2025-06-20 | 10.00 | 3.50 | 7.30 | 0.00 | - | 62 | 67 | 15.93% |
| DIA251219P00345000 | 2024-05-06 12:44PM EDT | 2025-12-19 | 9.80 | 7.95 | 11.00 | 0.00 | - | 10 | 80 | 15.85% |
| DIA260116P00345000 | 2024-04-30 10:18AM EDT | 2026-01-16 | 10.99 | 8.25 | 10.75 | 0.00 | - | 10 | 109 | 15.32% |
© 2024 Yahoo. All rights reserved.