Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,154.21 +10.08 (+0.12%) Bitcoin USD
57,281.80 -4,479.82 (-7.25%) CMC Crypto 200
1,235.29 -103.78 (-7.74%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517C00270000 | 2024-04-19 9:31AM EDT | 270.00 | 109.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240517C00285000 | 2024-04-19 9:33AM EDT | 285.00 | 94.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240517C00290000 | 2024-04-16 1:32PM EDT | 290.00 | 88.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIA240517C00295000 | 2024-04-04 3:43PM EDT | 295.00 | 92.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA240517C00300000 | 2024-04-18 2:03PM EDT | 300.00 | 78.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA240517C00310000 | 2024-04-29 11:52AM EDT | 310.00 | 73.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240517C00325000 | 2024-04-15 3:54PM EDT | 325.00 | 54.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA240517C00330000 | 2024-04-26 10:50AM EDT | 330.00 | 53.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA240517C00335000 | 2024-04-19 9:33AM EDT | 335.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240517C00340000 | 2024-04-26 3:38PM EDT | 340.00 | 44.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA240517C00345000 | 2024-04-30 3:06PM EDT | 345.00 | 35.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240517C00350000 | 2024-04-30 4:00PM EDT | 350.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DIA240517C00355000 | 2024-04-30 11:07AM EDT | 355.00 | 28.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240517C00360000 | 2024-04-29 11:02AM EDT | 360.00 | 26.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA240517C00365000 | 2024-04-30 3:46PM EDT | 365.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIA240517C00369000 | 2024-04-23 2:16PM EDT | 369.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA240517C00370000 | 2024-04-30 1:11PM EDT | 370.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240517C00372000 | 2024-04-30 12:07PM EDT | 372.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIA240517C00373000 | 2024-04-25 3:05PM EDT | 373.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA240517C00374000 | 2024-04-25 1:39PM EDT | 374.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA240517C00375000 | 2024-04-30 4:02PM EDT | 375.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DIA240517C00376000 | 2024-04-30 3:53PM EDT | 376.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA240517C00377000 | 2024-04-30 3:58PM EDT | 377.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIA240517C00378000 | 2024-04-30 3:57PM EDT | 378.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIA240517C00379000 | 2024-04-30 3:46PM EDT | 379.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| DIA240517C00380000 | 2024-04-30 4:05PM EDT | 380.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.78% |
| DIA240517C00381000 | 2024-04-30 4:04PM EDT | 381.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.78% |
| DIA240517C00382000 | 2024-04-30 4:01PM EDT | 382.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 1.56% |
| DIA240517C00383000 | 2024-04-30 3:59PM EDT | 383.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| DIA240517C00384000 | 2024-04-30 4:08PM EDT | 384.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| DIA240517C00385000 | 2024-04-30 3:54PM EDT | 385.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 1.56% |
| DIA240517C00386000 | 2024-04-30 12:57PM EDT | 386.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DIA240517C00387000 | 2024-04-30 4:08PM EDT | 387.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| DIA240517C00388000 | 2024-04-30 2:56PM EDT | 388.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| DIA240517C00389000 | 2024-04-30 3:59PM EDT | 389.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| DIA240517C00390000 | 2024-04-30 3:59PM EDT | 390.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| DIA240517C00391000 | 2024-04-30 3:55PM EDT | 391.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| DIA240517C00392000 | 2024-04-30 3:54PM EDT | 392.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| DIA240517C00393000 | 2024-04-30 3:56PM EDT | 393.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| DIA240517C00394000 | 2024-04-30 11:13AM EDT | 394.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| DIA240517C00395000 | 2024-04-30 3:55PM EDT | 395.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,107 | 0 | 6.25% |
| DIA240517C00396000 | 2024-04-30 2:26PM EDT | 396.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| DIA240517C00397000 | 2024-04-30 11:08AM EDT | 397.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DIA240517C00398000 | 2024-04-29 1:52PM EDT | 398.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DIA240517C00399000 | 2024-04-29 1:36PM EDT | 399.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIA240517C00400000 | 2024-04-30 3:11PM EDT | 400.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| DIA240517C00405000 | 2024-04-30 2:28PM EDT | 405.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| DIA240517C00410000 | 2024-04-30 10:56AM EDT | 410.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA240517C00415000 | 2024-04-29 2:36PM EDT | 415.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| DIA240517C00420000 | 2024-04-26 12:34PM EDT | 420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| DIA240517C00425000 | 2024-04-26 10:24AM EDT | 425.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIA240517C00430000 | 2024-04-18 10:17AM EDT | 430.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DIA240517C00440000 | 2024-04-09 1:44PM EDT | 440.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DIA240517C00450000 | 2024-04-18 10:17AM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DIA240517C00485000 | 2024-04-19 9:30AM EDT | 485.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517P00255000 | 2024-04-15 9:30AM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DIA240517P00260000 | 2024-04-11 2:48PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DIA240517P00270000 | 2024-04-03 9:30AM EDT | 270.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DIA240517P00280000 | 2024-04-22 10:27AM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| DIA240517P00285000 | 2024-04-29 1:08PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| DIA240517P00295000 | 2024-04-30 3:57PM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 25.00% |
| DIA240517P00300000 | 2024-04-30 3:55PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DIA240517P00305000 | 2024-04-18 10:55AM EDT | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIA240517P00310000 | 2024-04-23 10:08AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIA240517P00315000 | 2024-04-24 11:11AM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DIA240517P00320000 | 2024-04-30 1:40PM EDT | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DIA240517P00325000 | 2024-04-29 2:52PM EDT | 325.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIA240517P00330000 | 2024-04-30 10:37AM EDT | 330.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIA240517P00335000 | 2024-04-30 1:28PM EDT | 335.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| DIA240517P00340000 | 2024-04-30 1:11PM EDT | 340.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DIA240517P00345000 | 2024-04-30 3:50PM EDT | 345.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIA240517P00350000 | 2024-04-30 3:54PM EDT | 350.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DIA240517P00355000 | 2024-04-30 2:24PM EDT | 355.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| DIA240517P00360000 | 2024-04-30 4:01PM EDT | 360.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| DIA240517P00361000 | 2024-04-30 3:39PM EDT | 361.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| DIA240517P00362000 | 2024-04-30 3:12PM EDT | 362.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DIA240517P00363000 | 2024-04-30 3:35PM EDT | 363.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| DIA240517P00364000 | 2024-04-30 12:58PM EDT | 364.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIA240517P00365000 | 2024-04-30 3:11PM EDT | 365.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| DIA240517P00366000 | 2024-04-30 3:39PM EDT | 366.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| DIA240517P00367000 | 2024-04-30 3:49PM EDT | 367.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIA240517P00368000 | 2024-04-30 2:51PM EDT | 368.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| DIA240517P00369000 | 2024-04-30 4:01PM EDT | 369.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| DIA240517P00370000 | 2024-04-30 4:05PM EDT | 370.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 3.13% |
| DIA240517P00371000 | 2024-04-30 12:53PM EDT | 371.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| DIA240517P00372000 | 2024-04-30 3:59PM EDT | 372.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| DIA240517P00373000 | 2024-04-30 3:57PM EDT | 373.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| DIA240517P00374000 | 2024-04-30 3:55PM EDT | 374.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| DIA240517P00375000 | 2024-04-30 4:01PM EDT | 375.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.78% |
| DIA240517P00376000 | 2024-04-30 3:18PM EDT | 376.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| DIA240517P00377000 | 2024-04-30 3:53PM EDT | 377.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
| DIA240517P00378000 | 2024-04-30 3:56PM EDT | 378.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.05% |
| DIA240517P00379000 | 2024-04-30 3:57PM EDT | 379.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 0.00% |
| DIA240517P00380000 | 2024-04-30 4:12PM EDT | 380.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 0.00% |
| DIA240517P00381000 | 2024-04-30 3:45PM EDT | 381.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| DIA240517P00382000 | 2024-04-30 3:53PM EDT | 382.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| DIA240517P00383000 | 2024-04-30 3:53PM EDT | 383.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 0.00% |
| DIA240517P00384000 | 2024-04-30 3:22PM EDT | 384.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| DIA240517P00385000 | 2024-04-30 4:01PM EDT | 385.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| DIA240517P00386000 | 2024-04-30 3:44PM EDT | 386.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIA240517P00387000 | 2024-04-30 3:15PM EDT | 387.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA240517P00388000 | 2024-04-30 10:42AM EDT | 388.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA240517P00389000 | 2024-04-29 11:35AM EDT | 389.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA240517P00390000 | 2024-04-30 3:53PM EDT | 390.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIA240517P00391000 | 2024-04-22 2:39PM EDT | 391.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA240517P00392000 | 2024-04-22 11:13AM EDT | 392.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA240517P00393000 | 2024-04-22 2:52PM EDT | 393.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA240517P00394000 | 2024-04-24 1:25PM EDT | 394.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA240517P00395000 | 2024-04-29 2:36PM EDT | 395.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIA240517P00398000 | 2024-04-25 3:46PM EDT | 398.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA240517P00400000 | 2024-04-30 3:03PM EDT | 400.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| DIA240517P00405000 | 2024-04-25 3:46PM EDT | 405.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DIA240517P00410000 | 2024-04-01 11:45AM EDT | 410.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240517P00415000 | 2024-03-26 10:03AM EDT | 415.00 | 19.90 | 35.35 | 39.20 | 0.00 | - | 1 | 0 | 39.37% |
| DIA240517P00425000 | 2024-04-08 2:24PM EDT | 425.00 | 35.66 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DIA240517P00430000 | 2024-03-21 10:48AM EDT | 430.00 | 31.30 | 48.00 | 52.50 | 0.00 | - | - | 0 | 35.91% |
| DIA240517P00450000 | 2024-02-21 12:54PM EDT | 450.00 | 65.11 | 53.50 | 57.90 | 0.00 | - | - | 0 | 0.00% |
| DIA240517P00455000 | 2024-03-07 1:22PM EDT | 455.00 | 66.74 | 63.50 | 68.45 | 0.00 | - | 2 | 0 | 0.00% |
| DIA240517P00485000 | 2024-04-24 3:50PM EDT | 485.00 | 100.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240517P00490000 | 2024-04-12 3:49PM EDT | 490.00 | 110.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.