Singapore markets open in 7 hours 34 minutes

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
382.31+1.39 (+0.36%)
At close: 04:00PM EDT
382.55 +0.24 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor3 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIA240503C003450002024-03-25 1:06PM EDT345.0050.6137.6042.000.00-6074.41%
DIA240503C003500002024-04-05 10:29AM EDT350.0038.4630.5035.250.00-1171.05%
DIA240503C003550002024-04-16 9:52AM EDT355.0025.0025.5530.400.00-3364.58%
DIA240503C003600002024-04-25 4:00PM EDT360.0021.7520.5025.250.00-12855.59%
DIA240503C003650002024-04-25 12:35PM EDT365.0015.6015.9020.400.00-2248.62%
DIA240503C003660002024-04-15 3:17PM EDT366.0013.7514.9019.500.00--347.64%
DIA240503C003680002024-04-25 1:43PM EDT368.0013.7712.9017.500.00-401844.29%
DIA240503C003690002024-04-25 12:37PM EDT369.0011.8811.8016.500.00-22042.58%
DIA240503C003700002024-04-25 4:00PM EDT370.0011.9512.9513.150.00-22223.88%
DIA240503C003710002024-04-25 12:19PM EDT371.009.6711.9012.200.00-61522.97%
DIA240503C003720002024-04-19 12:52PM EDT372.0010.1511.0011.250.00-161322.00%
DIA240503C003725002024-04-26 11:51AM EDT372.5010.5810.5010.75+0.98+10.21%1821.29%
DIA240503C003730002024-04-24 12:11PM EDT373.0011.8510.0510.300.00-305420.97%
DIA240503C003740002024-04-26 11:23AM EDT374.008.589.209.40+1.88+28.06%73820.28%
DIA240503C003750002024-04-26 1:34PM EDT375.009.108.308.50+2.40+35.82%143219.46%
DIA240503C003760002024-04-26 11:18AM EDT376.006.967.457.60+0.91+15.04%183318.56%
DIA240503C003770002024-04-26 1:30PM EDT377.006.656.556.80+0.65+10.83%13214518.16%
DIA240503C003780002024-04-26 3:45PM EDT378.005.955.805.95+0.20+3.48%479017.30%
DIA240503C003790002024-04-26 3:44PM EDT379.005.105.055.20-0.10-1.92%379016.86%
DIA240503C003800002024-04-26 3:29PM EDT380.004.824.354.50+0.98+25.52%16519816.48%
DIA240503C003810002024-04-26 3:58PM EDT381.003.743.653.80+0.29+8.41%13211415.88%
DIA240503C003820002024-04-26 3:44PM EDT382.003.153.053.20+0.31+10.92%67024215.56%
DIA240503C003825002024-04-26 4:03PM EDT382.502.872.792.86+0.40+16.19%22515615.10%
DIA240503C003830002024-04-26 4:12PM EDT383.002.602.532.58-0.02-0.76%5816814.88%
DIA240503C003840002024-04-26 3:52PM EDT384.002.082.022.10-0.12-5.45%25926614.62%
DIA240503C003850002024-04-26 3:59PM EDT385.001.651.581.66-0.20-10.81%57725814.28%
DIA240503C003860002024-04-26 3:55PM EDT386.001.311.211.29+0.09+7.38%22625413.99%
DIA240503C003870002024-04-26 4:03PM EDT387.000.970.910.98-0.02-2.02%10235313.73%
DIA240503C003875002024-04-26 3:37PM EDT387.500.910.790.84+0.04+4.60%12815713.56%
DIA240503C003880002024-04-26 4:03PM EDT388.000.700.680.70+0.04+6.06%933,11413.29%
DIA240503C003890002024-04-26 2:59PM EDT389.000.620.490.53+0.03+5.08%12016513.31%
DIA240503C003900002024-04-26 3:59PM EDT390.000.380.350.39-0.02-5.00%2932,55613.26%
DIA240503C003910002024-04-26 3:59PM EDT391.000.290.240.28-0.04-12.12%3840113.18%
DIA240503C003920002024-04-26 4:14PM EDT392.000.180.170.20-0.04-18.18%8352513.18%
DIA240503C003925002024-04-26 3:48PM EDT392.500.170.140.18-0.66-79.52%43513.38%
DIA240503C003930002024-04-26 1:41PM EDT393.000.180.120.15-0.02-10.00%2311113.33%
DIA240503C003940002024-04-26 3:04PM EDT394.000.120.080.12+0.01+9.09%2953513.67%
DIA240503C003950002024-04-26 1:41PM EDT395.000.110.060.09+0.04+57.14%10319213.87%
DIA240503C003960002024-04-26 3:03PM EDT396.000.060.040.07-0.03-33.33%67314.16%
DIA240503C003970002024-04-26 2:02PM EDT397.000.060.030.060.00-3420014.65%
DIA240503C003975002024-04-23 10:08AM EDT397.500.230.030.050.00-28114.65%
DIA240503C003980002024-04-25 9:30AM EDT398.000.060.030.050.00-6317815.04%
DIA240503C003990002024-04-25 3:05PM EDT399.000.050.020.040.00-641015.33%
DIA240503C004000002024-04-26 2:26PM EDT400.000.040.010.030.00-942315.43%
DIA240503C004010002024-04-26 3:14PM EDT401.000.020.010.03-0.02-50.00%152516.21%
DIA240503C004020002024-04-26 2:29PM EDT402.000.020.000.03-0.05-71.43%156116.99%
DIA240503C004025002024-04-22 11:49AM EDT402.500.010.000.03-0.07-87.50%17717.29%
DIA240503C004030002024-04-26 11:50AM EDT403.000.020.000.02-0.03-60.00%254216.80%
DIA240503C004040002024-04-10 11:42AM EDT404.000.270.000.020.00-21717.58%
DIA240503C004050002024-04-26 1:33PM EDT405.000.010.000.02-0.04-80.00%36318.16%
DIA240503C004060002024-04-03 1:40PM EDT406.000.960.000.020.00-1218.95%
DIA240503C004070002024-04-10 11:52AM EDT407.000.150.000.020.00-32019.53%
DIA240503C004080002024-04-23 10:45AM EDT408.000.030.000.020.00-1220.31%
DIA240503C004100002024-04-22 1:16PM EDT410.000.020.000.020.00-11,65421.49%
DIA240503C004150002024-04-22 9:30AM EDT415.000.050.000.010.00-13723.05%
DIA240503C004200002024-04-24 1:11PM EDT420.000.020.000.010.00-23,03826.17%
DIA240503C004250002024-04-05 3:11PM EDT425.000.040.000.010.00-4628.91%
DIA240503C004300002024-03-28 11:56AM EDT430.000.090.000.010.00-5332.03%
DIA240503C004350002024-04-05 12:34PM EDT435.000.020.000.010.00-5634.77%
DIA240503C004450002024-03-25 10:30AM EDT445.000.020.000.020.00-1142.97%
DIA240503C004500002024-03-28 2:25PM EDT450.000.030.000.010.00-10010042.97%
Putsfor3 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIA240503P002800002024-04-26 9:30AM EDT280.000.010.000.02-0.01-50.00%312479.69%
DIA240503P002850002024-04-19 3:02PM EDT285.000.020.000.020.00-4517075.00%
DIA240503P003050002024-04-24 3:58PM EDT305.000.020.000.020.00-909158.59%
DIA240503P003150002024-04-12 1:28PM EDT315.000.130.000.020.00-5950.78%
DIA240503P003250002024-04-19 12:06PM EDT325.000.080.000.020.00-607546.48%
DIA240503P003300002024-04-25 1:34PM EDT330.000.020.000.020.00-511542.19%
DIA240503P003350002024-04-18 12:25PM EDT335.000.110.000.030.00-11840.23%
DIA240503P003400002024-04-11 11:38AM EDT340.000.240.010.030.00-11736.13%
DIA240503P003450002024-04-22 9:45AM EDT345.000.150.020.030.00-21232.03%
DIA240503P003500002024-04-26 3:45PM EDT350.000.040.020.04-0.03-42.86%597129.00%
DIA240503P003550002024-04-25 2:44PM EDT355.000.050.020.05-0.06-54.55%13625.59%
DIA240503P003580002024-04-26 10:12AM EDT358.000.070.030.06-0.12-63.16%31223.63%
DIA240503P003590002024-04-17 2:46PM EDT359.000.520.030.070.00--1023.24%
DIA240503P003600002024-04-26 3:57PM EDT360.000.060.050.07-0.07-53.85%21211822.36%
DIA240503P003610002024-04-25 12:15PM EDT361.000.220.040.070.00-1521.49%
DIA240503P003620002024-04-25 10:42AM EDT362.000.320.040.080.00-71421.05%
DIA240503P003640002024-04-26 9:42AM EDT364.000.120.060.10-0.16-57.14%101219.92%
DIA240503P003650002024-04-26 3:10PM EDT365.000.100.070.10-0.35-77.78%47418.99%
DIA240503P003660002024-04-25 3:51PM EDT366.000.260.070.120.00-1,7051,70418.65%
DIA240503P003670002024-04-26 3:51PM EDT367.000.110.090.13-0.42-79.25%2011217.92%
DIA240503P003680002024-04-26 3:45PM EDT368.000.130.110.15-0.58-81.69%14323117.43%
DIA240503P003690002024-04-26 1:44PM EDT369.000.180.130.17-0.23-56.10%536716.82%
DIA240503P003700002024-04-26 3:59PM EDT370.000.180.170.20-0.32-64.00%3,6411,39016.33%
DIA240503P003710002024-04-26 3:01PM EDT371.000.230.200.23-0.50-68.49%4247215.77%
DIA240503P003720002024-04-26 3:56PM EDT372.000.290.260.29-0.41-58.57%3035615.50%
DIA240503P003725002024-04-26 11:51AM EDT372.500.400.280.32-0.40-50.00%510915.31%
DIA240503P003730002024-04-26 4:11PM EDT373.000.350.320.36-0.38-52.05%3426115.19%
DIA240503P003740002024-04-26 3:58PM EDT374.000.440.400.45-0.60-57.69%4517714.92%
DIA240503P003750002024-04-26 3:58PM EDT375.000.520.510.56-0.53-50.48%14313414.64%
DIA240503P003760002024-04-26 3:56PM EDT376.000.690.640.67-0.71-50.71%12333014.16%
DIA240503P003770002024-04-26 3:59PM EDT377.000.830.810.85-0.61-42.36%19427614.00%
DIA240503P003780002024-04-26 4:05PM EDT378.001.061.001.06-0.20-15.87%75823813.79%
DIA240503P003790002024-04-26 4:07PM EDT379.001.291.241.31-0.70-35.18%12322013.57%
DIA240503P003800002024-04-26 4:05PM EDT380.001.571.521.61-0.94-37.45%27524713.36%
DIA240503P003810002024-04-26 4:01PM EDT381.001.861.861.94-0.96-34.04%7648413.02%
DIA240503P003820002024-04-26 4:09PM EDT382.002.242.242.34-1.36-37.78%4401,63612.75%
DIA240503P003825002024-04-26 4:14PM EDT382.502.552.512.55-1.85-42.05%3228812.55%
DIA240503P003830002024-04-26 3:56PM EDT383.002.802.682.79-1.55-35.63%30411212.42%
DIA240503P003840002024-04-26 4:14PM EDT384.003.303.153.35-1.55-31.96%3822512.31%
DIA240503P003850002024-04-26 1:55PM EDT385.003.503.753.90-1.98-36.13%2313411.77%
DIA240503P003860002024-04-26 4:04PM EDT386.004.444.354.55-1.21-21.42%76811.39%
DIA240503P003870002024-04-26 3:59PM EDT387.005.305.055.25-1.38-20.66%5177410.84%
DIA240503P003875002024-04-25 10:04AM EDT387.5010.025.455.650.00-14810.74%
DIA240503P003880002024-04-26 3:45PM EDT388.005.955.856.05-2.17-26.72%1464210.52%
DIA240503P003890002024-04-26 9:35AM EDT389.006.856.656.90-1.65-19.41%25110.13%
DIA240503P003900002024-04-26 3:01PM EDT390.007.157.557.80-3.16-30.65%73219.69%
DIA240503P003910002024-04-26 11:01AM EDT391.009.028.458.70-0.73-7.49%21337.42%
DIA240503P003920002024-04-18 3:53PM EDT392.0013.797.1511.800.00-2628.74%
DIA240503P003925002024-04-16 3:46PM EDT392.5013.697.5012.000.00-11727.54%
DIA240503P003930002024-04-26 10:18AM EDT393.0010.318.0512.95-0.02-0.19%2031.24%
DIA240503P003940002024-04-19 9:58AM EDT394.0014.659.1013.950.00-1132.75%
DIA240503P003950002024-04-25 11:04AM EDT395.0017.0210.1014.950.00-1034.23%
DIA240503P003960002024-04-26 3:36PM EDT396.0015.0511.1015.95-4.40-22.62%80535.69%
DIA240503P003970002024-04-12 2:58PM EDT397.0017.1512.1516.950.00-2037.13%
DIA240503P003975002024-04-02 9:31AM EDT397.507.5512.6517.450.00-1037.84%
DIA240503P003980002024-04-05 2:17PM EDT398.009.6713.1017.950.00-21038.54%
DIA240503P003990002024-04-22 3:21PM EDT399.0017.9014.1018.950.00-140039.94%
DIA240503P004000002024-04-03 3:25PM EDT400.0010.2515.1519.950.00-50041.31%
DIA240503P004010002024-04-10 3:48PM EDT401.0014.4516.0520.600.00-100040.04%
DIA240503P004020002024-04-02 11:20AM EDT402.0010.9717.1021.950.00--043.99%
DIA240503P004050002024-04-01 3:56PM EDT405.009.9120.1024.950.00-1047.91%
DIA240503P004060002024-04-01 9:59AM EDT406.009.8821.1025.950.00-15049.19%
DIA240503P004070002024-04-01 9:59AM EDT407.0010.6822.1026.950.00--050.45%
DIA240503P004200002024-03-28 9:36AM EDT420.0022.2035.1539.950.00-200065.87%