Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,281.79 -57.28 (-4.28%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510C00350000 | 2024-04-12 3:30PM EDT | 350.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 9 | 3 | 0.00% |
| DIA240510C00355000 | 2024-04-17 2:26PM EDT | 355.00 | 25.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIA240510C00360000 | 2024-04-25 12:32PM EDT | 360.00 | 20.82 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| DIA240510C00365000 | 2024-04-22 2:27PM EDT | 365.00 | 21.03 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DIA240510C00369000 | 2024-04-19 1:57PM EDT | 369.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIA240510C00370000 | 2024-04-29 12:18PM EDT | 370.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| DIA240510C00371000 | 2024-04-24 9:56AM EDT | 371.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DIA240510C00372000 | 2024-04-25 11:04AM EDT | 372.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 0.00% |
| DIA240510C00372500 | 2024-04-22 3:35PM EDT | 372.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| DIA240510C00373000 | 2024-04-25 11:57AM EDT | 373.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| DIA240510C00374000 | 2024-04-25 2:16PM EDT | 374.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 0.00% |
| DIA240510C00375000 | 2024-04-29 9:31AM EDT | 375.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| DIA240510C00376000 | 2024-04-26 10:00AM EDT | 376.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| DIA240510C00377000 | 2024-04-26 10:24AM EDT | 377.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| DIA240510C00378000 | 2024-04-29 1:55PM EDT | 378.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 11 | 76 | 0.00% |
| DIA240510C00379000 | 2024-04-29 11:05AM EDT | 379.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| DIA240510C00380000 | 2024-04-29 12:39PM EDT | 380.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| DIA240510C00381000 | 2024-04-29 10:19AM EDT | 381.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| DIA240510C00382000 | 2024-04-29 3:04PM EDT | 382.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 0.00% |
| DIA240510C00382500 | 2024-04-29 3:55PM EDT | 382.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| DIA240510C00383000 | 2024-04-29 3:56PM EDT | 383.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 45 | 99 | 0.00% |
| DIA240510C00384000 | 2024-04-29 4:14PM EDT | 384.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 47 | 271 | 0.10% |
| DIA240510C00385000 | 2024-04-29 4:05PM EDT | 385.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 324 | 453 | 0.39% |
| DIA240510C00386000 | 2024-04-29 3:21PM EDT | 386.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 31 | 225 | 0.78% |
| DIA240510C00387000 | 2024-04-29 4:14PM EDT | 387.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 27 | 97 | 1.56% |
| DIA240510C00387500 | 2024-04-29 2:59PM EDT | 387.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 15 | 29 | 1.56% |
| DIA240510C00388000 | 2024-04-29 3:21PM EDT | 388.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 17 | 705 | 1.56% |
| DIA240510C00389000 | 2024-04-29 3:55PM EDT | 389.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 24 | 231 | 1.56% |
| DIA240510C00390000 | 2024-04-29 4:04PM EDT | 390.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 17 | 116 | 3.13% |
| DIA240510C00391000 | 2024-04-29 3:52PM EDT | 391.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 9 | 860 | 3.13% |
| DIA240510C00392000 | 2024-04-29 12:45PM EDT | 392.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 169 | 3.13% |
| DIA240510C00392500 | 2024-04-29 12:37PM EDT | 392.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 3.13% |
| DIA240510C00393000 | 2024-04-29 11:34AM EDT | 393.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 3.13% |
| DIA240510C00394000 | 2024-04-26 1:22PM EDT | 394.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 122 | 3.13% |
| DIA240510C00395000 | 2024-04-29 3:15PM EDT | 395.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 175 | 3.13% |
| DIA240510C00396000 | 2024-04-29 1:29PM EDT | 396.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 3.13% |
| DIA240510C00397000 | 2024-04-29 1:48PM EDT | 397.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| DIA240510C00397500 | 2024-04-26 11:24AM EDT | 397.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| DIA240510C00398000 | 2024-04-26 11:48AM EDT | 398.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 6.25% |
| DIA240510C00399000 | 2024-04-29 1:29PM EDT | 399.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| DIA240510C00400000 | 2024-04-26 12:39PM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 307 | 6.25% |
| DIA240510C00401000 | 2024-04-25 1:32PM EDT | 401.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| DIA240510C00402000 | 2024-04-29 12:45PM EDT | 402.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| DIA240510C00402500 | 2024-04-19 12:18PM EDT | 402.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| DIA240510C00403000 | 2024-04-18 11:33AM EDT | 403.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| DIA240510C00404000 | 2024-04-25 2:11PM EDT | 404.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| DIA240510C00405000 | 2024-04-26 12:37PM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| DIA240510C00406000 | 2024-04-22 11:11AM EDT | 406.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| DIA240510C00407000 | 2024-04-11 2:34PM EDT | 407.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| DIA240510C00407500 | 2024-04-26 3:59PM EDT | 407.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| DIA240510C00408000 | 2024-04-10 10:20AM EDT | 408.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| DIA240510C00409000 | 2024-04-04 11:33AM EDT | 409.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 6.25% |
| DIA240510C00410000 | 2024-04-25 10:35AM EDT | 410.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 44 | 6.25% |
| DIA240510C00415000 | 2024-04-15 3:25PM EDT | 415.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| DIA240510C00420000 | 2024-04-16 9:53AM EDT | 420.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| DIA240510C00430000 | 2024-04-03 10:35AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00285000 | 2024-04-17 10:28AM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| DIA240510P00300000 | 2024-04-26 10:06AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 145 | 149 | 25.00% |
| DIA240510P00305000 | 2024-04-29 11:10AM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 155 | 25.00% |
| DIA240510P00315000 | 2024-04-01 9:46AM EDT | 315.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| DIA240510P00320000 | 2024-04-26 11:11AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| DIA240510P00325000 | 2024-04-26 2:56PM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 52 | 25.00% |
| DIA240510P00330000 | 2024-04-18 12:07PM EDT | 330.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| DIA240510P00335000 | 2024-04-29 10:39AM EDT | 335.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| DIA240510P00340000 | 2024-04-26 3:36PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 44 | 12.50% |
| DIA240510P00345000 | 2024-04-29 10:14AM EDT | 345.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 12.50% |
| DIA240510P00350000 | 2024-04-29 3:58PM EDT | 350.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 109 | 584 | 12.50% |
| DIA240510P00355000 | 2024-04-29 3:03PM EDT | 355.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| DIA240510P00360000 | 2024-04-29 9:47AM EDT | 360.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 6.25% |
| DIA240510P00361000 | 2024-04-29 10:45AM EDT | 361.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| DIA240510P00362000 | 2024-04-26 9:45AM EDT | 362.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| DIA240510P00363000 | 2024-04-29 12:55PM EDT | 363.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 6.25% |
| DIA240510P00364000 | 2024-04-29 12:45PM EDT | 364.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 6.25% |
| DIA240510P00365000 | 2024-04-29 3:03PM EDT | 365.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 343 | 6.25% |
| DIA240510P00366000 | 2024-04-26 2:18PM EDT | 366.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 59 | 6.25% |
| DIA240510P00367000 | 2024-04-26 9:52AM EDT | 367.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 6.25% |
| DIA240510P00368000 | 2024-04-29 3:00PM EDT | 368.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 6.25% |
| DIA240510P00369000 | 2024-04-29 3:00PM EDT | 369.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 6.25% |
| DIA240510P00370000 | 2024-04-29 3:20PM EDT | 370.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 16 | 614 | 6.25% |
| DIA240510P00371000 | 2024-04-29 3:00PM EDT | 371.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 7 | 79 | 6.25% |
| DIA240510P00372000 | 2024-04-29 2:41PM EDT | 372.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 3.13% |
| DIA240510P00372500 | 2024-04-29 4:03PM EDT | 372.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 29 | 3.13% |
| DIA240510P00373000 | 2024-04-29 2:19PM EDT | 373.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 70 | 3.13% |
| DIA240510P00374000 | 2024-04-29 2:19PM EDT | 374.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 8 | 81 | 3.13% |
| DIA240510P00375000 | 2024-04-29 3:37PM EDT | 375.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 50 | 213 | 3.13% |
| DIA240510P00376000 | 2024-04-29 3:37PM EDT | 376.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 28 | 94 | 3.13% |
| DIA240510P00377000 | 2024-04-29 4:00PM EDT | 377.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 49 | 128 | 3.13% |
| DIA240510P00378000 | 2024-04-29 4:01PM EDT | 378.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 31 | 88 | 1.56% |
| DIA240510P00379000 | 2024-04-29 2:28PM EDT | 379.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 13 | 73 | 1.56% |
| DIA240510P00380000 | 2024-04-29 3:36PM EDT | 380.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 60 | 455 | 1.56% |
| DIA240510P00381000 | 2024-04-29 3:28PM EDT | 381.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 57 | 162 | 0.78% |
| DIA240510P00382000 | 2024-04-29 3:39PM EDT | 382.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 64 | 104 | 0.78% |
| DIA240510P00382500 | 2024-04-29 3:21PM EDT | 382.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 106 | 77 | 0.39% |
| DIA240510P00383000 | 2024-04-29 4:10PM EDT | 383.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 112 | 424 | 0.39% |
| DIA240510P00384000 | 2024-04-29 4:04PM EDT | 384.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 49 | 145 | 0.00% |
| DIA240510P00385000 | 2024-04-29 4:08PM EDT | 385.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 12 | 166 | 0.00% |
| DIA240510P00386000 | 2024-04-29 3:53PM EDT | 386.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 34 | 103 | 0.00% |
| DIA240510P00387000 | 2024-04-29 4:04PM EDT | 387.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| DIA240510P00387500 | 2024-04-29 3:44PM EDT | 387.50 | 5.27 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| DIA240510P00388000 | 2024-04-29 3:44PM EDT | 388.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| DIA240510P00389000 | 2024-04-29 3:54PM EDT | 389.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| DIA240510P00390000 | 2024-04-25 3:59PM EDT | 390.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 59 | 237 | 0.00% |
| DIA240510P00391000 | 2024-04-26 2:51PM EDT | 391.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| DIA240510P00392000 | 2024-04-26 2:51PM EDT | 392.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 0.00% |
| DIA240510P00392500 | 2024-04-10 12:02PM EDT | 392.50 | 9.83 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIA240510P00393000 | 2024-04-19 9:59AM EDT | 393.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| DIA240510P00394000 | 2024-04-29 2:53PM EDT | 394.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIA240510P00395000 | 2024-04-25 11:04AM EDT | 395.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DIA240510P00396000 | 2024-04-29 12:50PM EDT | 396.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIA240510P00397000 | 2024-04-12 3:56PM EDT | 397.00 | 17.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240510P00398000 | 2024-04-29 2:16PM EDT | 398.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 90 | 10 | 0.00% |
| DIA240510P00400000 | 2024-04-04 9:57AM EDT | 400.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA240510P00402500 | 2024-04-04 9:30AM EDT | 402.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA240510P00450000 | 2024-04-12 3:51PM EDT | 450.00 | 70.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.