UK markets open in 6 hours 54 minutes

SPDR Dow Jones Industrial Average ETF (DIA)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
395.18+1.18 (+0.30%)
At close: 04:00PM EDT
394.87 -0.31 (-0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:390.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIA240517C003900002024-05-06 10:05AM EDT2024-05-176.055.156.90+4.04+200.99%2182,80920.48%
DIA240524C003900002024-05-06 9:50AM EDT2024-05-246.996.606.75+4.16+147.00%21739512.60%
DIA240531C003900002024-05-03 11:14AM EDT2024-05-317.577.307.45+4.64+158.36%308012.26%
DIA240607C003900002024-05-03 3:52PM EDT2024-06-077.968.158.35+3.66+85.12%511412.84%
DIA240614C003900002024-05-03 11:10AM EDT2024-06-149.819.109.30+5.43+123.97%13413.54%
DIA240621C003900002024-05-06 10:26AM EDT2024-06-219.829.0510.80+4.37+80.18%542,73515.31%
DIA240628C003900002024-05-03 3:39PM EDT2024-06-2810.359.0010.55+4.50+76.92%525013.67%
DIA240719C003900002024-05-03 3:52PM EDT2024-07-1912.0011.4012.95+4.35+56.86%514615.01%
DIA240920C003900002024-05-03 12:32PM EDT2024-09-2017.6016.5018.75+5.40+44.26%10541017.08%
DIA240930C003900002024-05-03 10:00AM EDT2024-09-3017.3216.1519.20+3.97+29.74%52616.93%
DIA241220C003900002024-05-03 3:59PM EDT2024-12-2023.5322.7525.25+4.73+25.16%941818.48%
DIA241231C003900002024-04-25 2:14PM EDT2024-12-3120.5022.8026.05+3.75+22.39%1718.68%
DIA250117C003900002024-05-03 10:34AM EDT2025-01-1724.9823.9527.40+6.18+32.87%581,03719.08%
DIA250331C003900002024-04-15 11:24AM EDT2025-03-3127.2827.0032.00+3.72+15.79%43119.93%
DIA250620C003900002024-04-24 11:42AM EDT2025-06-2030.5931.5036.50+1.89+6.59%4013620.57%
DIA251219C003900002024-05-02 12:28PM EDT2025-12-1943.0040.5045.50+8.72+25.44%3621.65%
DIA260116C003900002024-05-03 11:30AM EDT2026-01-1644.3041.5046.50+6.10+15.97%17121.65%
DIA261218C003900002024-04-22 10:43AM EDT2026-12-1854.9054.5059.50+2.40+4.57%5622.62%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIA240517P003900002024-05-06 10:16AM EDT2024-05-170.800.770.81-4.15-83.84%1,1301,67614.33%
DIA240524P003900002024-05-06 10:06AM EDT2024-05-241.391.351.41-4.31-75.61%1,23637511.93%
DIA240531P003900002024-05-03 12:53PM EDT2024-05-311.791.761.83-4.24-70.32%8513310.87%
DIA240607P003900002024-05-06 10:17AM EDT2024-06-072.372.232.32-4.54-65.70%132710.62%
DIA240614P003900002024-05-10 3:39PM EDT2024-06-142.702.762.86-0.55-16.92%4912410.69%
DIA240621P003900002024-05-06 10:20AM EDT2024-06-213.053.103.25-4.10-57.34%6242,56010.52%
DIA240628P003900002024-05-03 2:34PM EDT2024-06-283.533.553.70-3.77-51.64%2238110.56%
DIA240719P003900002024-05-06 10:03AM EDT2024-07-194.604.155.00-3.70-44.58%11940110.80%
DIA240920P003900002024-05-06 10:24AM EDT2024-09-206.706.558.20-3.80-36.19%1046811.29%
DIA240930P003900002024-05-01 11:40AM EDT2024-09-307.607.158.35-7.40-49.33%213811.04%
DIA241220P003900002024-05-03 2:11PM EDT2024-12-209.928.8011.30-3.73-27.33%536211.26%
DIA241231P003900002024-04-05 11:59AM EDT2024-12-3114.5511.5016.400.00-43115.10%
DIA250117P003900002024-05-01 2:01PM EDT2025-01-1711.6010.0011.40-5.94-33.87%787610.69%
DIA250331P003900002024-04-26 1:46PM EDT2025-03-3114.7512.1514.05-3.34-18.46%4611.22%
DIA250620P003900002024-05-03 3:27PM EDT2025-06-2014.9512.2516.95-3.45-18.75%19611.81%
DIA251219P003900002024-03-21 10:30AM EDT2025-12-1918.9723.5028.500.00-23615.67%
DIA260116P003900002024-05-07 9:30AM EDT2026-01-1620.5217.0021.500.00-13611.84%
DIA261218P003900002024-04-26 2:58PM EDT2026-12-1824.5021.5026.50-4.75-16.24%1411.52%