Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,295.88 -43.18 (-3.23%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:32PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240531C00345000 | 2024-04-25 11:25AM EDT | 345.00 | 36.37 | 35.10 | 39.00 | 0.00 | - | 3 | 3 | 35.78% |
| DIA240531C00355000 | 2024-04-25 11:26AM EDT | 355.00 | 26.70 | 25.35 | 29.25 | 0.00 | - | 3 | 13 | 29.58% |
| DIA240531C00360000 | 2024-04-24 11:22AM EDT | 360.00 | 25.06 | 20.65 | 24.50 | 0.00 | - | - | 1 | 26.68% |
| DIA240531C00365000 | 2024-04-11 1:03PM EDT | 365.00 | 22.40 | 16.05 | 19.90 | 0.00 | - | - | 1 | 23.96% |
| DIA240531C00370000 | 2024-04-22 3:01PM EDT | 370.00 | 17.30 | 13.65 | 13.85 | 0.00 | - | - | 2 | 17.22% |
| DIA240531C00373000 | 2024-04-25 3:25PM EDT | 373.00 | 12.27 | 11.20 | 11.40 | 0.00 | - | - | 0 | 16.14% |
| DIA240531C00374000 | 2024-04-30 10:01AM EDT | 374.00 | 10.95 | 10.40 | 10.65 | -3.80 | -25.76% | 1 | 1 | 15.87% |
| DIA240531C00375000 | 2024-04-26 1:03PM EDT | 375.00 | 11.80 | 9.70 | 9.90 | 0.00 | - | 2 | 78 | 15.56% |
| DIA240531C00376000 | 2024-04-30 9:38AM EDT | 376.00 | 10.00 | 8.95 | 9.10 | +0.75 | +8.11% | 2 | 33 | 15.10% |
| DIA240531C00377000 | 2024-04-29 11:52AM EDT | 377.00 | 9.95 | 8.25 | 8.45 | 0.00 | - | 2 | 57 | 14.94% |
| DIA240531C00377500 | 2024-04-24 12:26PM EDT | 377.50 | 10.85 | 7.90 | 8.10 | 0.00 | - | 1 | 12 | 14.78% |
| DIA240531C00378000 | 2024-04-26 12:27PM EDT | 378.00 | 9.20 | 7.55 | 7.75 | 0.00 | - | 48 | 87 | 14.62% |
| DIA240531C00379000 | 2024-04-29 11:25AM EDT | 379.00 | 8.65 | 6.95 | 7.10 | 0.00 | - | 2 | 32 | 14.36% |
| DIA240531C00380000 | 2024-04-30 12:14PM EDT | 380.00 | 6.45 | 6.35 | 6.45 | -1.05 | -14.00% | 10 | 47 | 14.05% |
| DIA240531C00381000 | 2024-04-30 10:10AM EDT | 381.00 | 6.45 | 5.70 | 5.90 | -0.70 | -9.79% | 5 | 24 | 13.90% |
| DIA240531C00382000 | 2024-04-30 10:38AM EDT | 382.00 | 5.70 | 5.15 | 5.35 | -0.90 | -13.64% | 1 | 41 | 13.71% |
| DIA240531C00382500 | 2024-04-30 12:12PM EDT | 382.50 | 4.95 | 4.90 | 5.05 | -1.45 | -22.66% | 2 | 30 | 13.53% |
| DIA240531C00383000 | 2024-04-30 11:13AM EDT | 383.00 | 4.70 | 4.65 | 4.75 | -1.20 | -20.34% | 2 | 419 | 13.33% |
| DIA240531C00384000 | 2024-04-29 3:02PM EDT | 384.00 | 5.30 | 4.15 | 4.25 | 0.00 | - | 78 | 437 | 13.12% |
| DIA240531C00385000 | 2024-04-30 11:30AM EDT | 385.00 | 3.72 | 3.65 | 3.75 | -0.83 | -18.24% | 9 | 78 | 12.85% |
| DIA240531C00386000 | 2024-04-29 12:48PM EDT | 386.00 | 4.50 | 3.15 | 3.35 | 0.00 | - | 1 | 73 | 12.73% |
| DIA240531C00387000 | 2024-04-30 11:30AM EDT | 387.00 | 2.88 | 2.84 | 2.94 | -1.05 | -26.72% | 7 | 13 | 12.53% |
| DIA240531C00387500 | 2024-04-30 9:48AM EDT | 387.50 | 3.10 | 2.65 | 2.75 | -0.61 | -16.44% | 1 | 23 | 12.43% |
| DIA240531C00388000 | 2024-04-29 3:43PM EDT | 388.00 | 3.51 | 2.47 | 2.58 | 0.00 | - | 12 | 19 | 12.37% |
| DIA240531C00389000 | 2024-04-30 10:12AM EDT | 389.00 | 2.42 | 2.13 | 2.22 | -0.81 | -25.08% | 1 | 49 | 12.15% |
| DIA240531C00390000 | 2024-04-30 11:15AM EDT | 390.00 | 1.87 | 1.84 | 1.93 | -0.84 | -31.00% | 17 | 52 | 12.02% |
| DIA240531C00391000 | 2024-04-30 11:15AM EDT | 391.00 | 1.58 | 1.57 | 1.67 | -0.84 | -34.71% | 4 | 108 | 11.91% |
| DIA240531C00392000 | 2024-04-29 10:41AM EDT | 392.00 | 1.61 | 1.32 | 1.42 | -0.42 | -20.69% | 3 | 39 | 11.76% |
| DIA240531C00392500 | 2024-04-26 12:51PM EDT | 392.50 | 1.97 | 1.22 | 1.29 | 0.00 | - | 34 | 66 | 11.62% |
| DIA240531C00393000 | 2024-04-24 1:57PM EDT | 393.00 | 2.94 | 1.12 | 1.20 | 0.00 | - | 2 | 4 | 11.60% |
| DIA240531C00394000 | 2024-04-29 10:00AM EDT | 394.00 | 1.21 | 0.94 | 1.01 | -0.33 | -21.43% | 1 | 5 | 11.48% |
| DIA240531C00395000 | 2024-04-30 11:50AM EDT | 395.00 | 0.82 | 0.79 | 0.85 | -0.36 | -30.51% | 3 | 882 | 11.38% |
| DIA240531C00396000 | 2024-04-30 11:57AM EDT | 396.00 | 0.71 | 0.65 | 0.73 | -0.45 | -38.79% | 7 | 516 | 11.38% |
| DIA240531C00397000 | 2024-04-30 9:32AM EDT | 397.00 | 0.67 | 0.54 | 0.61 | -0.22 | -24.72% | 1 | 17 | 11.30% |
| DIA240531C00397500 | 2024-04-25 3:20PM EDT | 397.50 | 0.83 | 0.49 | 0.56 | 0.00 | - | 1 | 4 | 11.28% |
| DIA240531C00398000 | 2024-04-26 10:15AM EDT | 398.00 | 0.83 | 0.45 | 0.50 | 0.00 | - | 1 | 38 | 11.19% |
| DIA240531C00399000 | 2024-04-29 10:00AM EDT | 399.00 | 0.67 | 0.37 | 0.42 | 0.00 | - | 1 | 8 | 11.17% |
| DIA240531C00400000 | 2024-04-30 11:03AM EDT | 400.00 | 0.39 | 0.31 | 0.36 | -0.07 | -15.22% | 7 | 138 | 11.21% |
| DIA240531C00401000 | 2024-04-30 9:54AM EDT | 401.00 | 0.29 | 0.26 | 0.32 | -0.08 | -21.62% | 2 | 9 | 11.34% |
| DIA240531C00402000 | 2024-04-25 3:20PM EDT | 402.00 | 0.39 | 0.21 | 0.27 | 0.00 | - | 5 | 8 | 11.35% |
| DIA240531C00405000 | 2024-04-30 11:15AM EDT | 405.00 | 0.14 | 0.13 | 0.17 | -0.11 | -44.00% | 5 | 51 | 11.52% |
| DIA240531C00410000 | 2024-04-26 12:27PM EDT | 410.00 | 0.11 | 0.05 | 0.09 | 0.00 | - | 47 | 63 | 12.06% |
| DIA240531C00415000 | 2024-04-29 2:37PM EDT | 415.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 10 | 11 | 12.99% |
| DIA240531C00420000 | 2024-04-19 12:30PM EDT | 420.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 14.16% |
| DIA240531C00425000 | 2024-04-23 3:27PM EDT | 425.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 1 | 15.24% |
| DIA240531C00430000 | 2024-04-25 9:39AM EDT | 430.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 2 | 16.11% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240531P00260000 | 2024-04-25 11:25AM EDT | 260.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 45.51% |
| DIA240531P00265000 | 2024-04-25 11:26AM EDT | 265.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 3 | 44.73% |
| DIA240531P00315000 | 2024-04-24 12:52PM EDT | 315.00 | 0.14 | 0.07 | 0.11 | 0.00 | - | - | 8 | 27.88% |
| DIA240531P00330000 | 2024-04-29 9:53AM EDT | 330.00 | 0.16 | 0.14 | 0.18 | 0.00 | - | 2 | 4 | 23.34% |
| DIA240531P00335000 | 2024-04-25 11:41AM EDT | 335.00 | 0.33 | 0.18 | 0.22 | 0.00 | - | 1 | 2 | 21.88% |
| DIA240531P00340000 | 2024-04-25 11:12AM EDT | 340.00 | 0.42 | 0.23 | 0.27 | 0.00 | - | 1 | 5 | 20.39% |
| DIA240531P00345000 | 2024-04-30 11:15AM EDT | 345.00 | 0.33 | 0.29 | 0.35 | -0.09 | -21.43% | 2 | 4 | 19.04% |
| DIA240531P00350000 | 2024-04-30 10:25AM EDT | 350.00 | 0.36 | 0.39 | 0.44 | +0.03 | +9.09% | 4 | 61 | 17.52% |
| DIA240531P00355000 | 2024-04-25 10:03AM EDT | 355.00 | 1.06 | 0.53 | 0.59 | 0.00 | - | 6 | 30 | 16.14% |
| DIA240531P00360000 | 2024-04-30 11:15AM EDT | 360.00 | 0.80 | 0.77 | 0.83 | +0.21 | +35.59% | 10 | 75 | 14.86% |
| DIA240531P00364000 | 2024-04-29 3:00PM EDT | 364.00 | 0.81 | 1.06 | 1.13 | 0.00 | - | 6 | 37 | 13.90% |
| DIA240531P00365000 | 2024-04-30 9:51AM EDT | 365.00 | 0.98 | 1.16 | 1.22 | +0.01 | +1.03% | 2 | 74 | 13.65% |
| DIA240531P00366000 | 2024-04-29 2:32PM EDT | 366.00 | 1.00 | 1.27 | 1.32 | 0.00 | - | 2 | 48 | 13.41% |
| DIA240531P00367000 | 2024-04-23 10:31AM EDT | 367.00 | 1.14 | 1.38 | 1.45 | -0.48 | -29.63% | 3 | 5 | 13.23% |
| DIA240531P00368000 | 2024-04-29 4:02PM EDT | 368.00 | 1.07 | 1.51 | 1.59 | 0.00 | - | 4 | 10 | 13.05% |
| DIA240531P00369000 | 2024-04-29 2:08PM EDT | 369.00 | 1.20 | 1.66 | 1.73 | 0.00 | - | 2 | 9 | 12.82% |
| DIA240531P00370000 | 2024-04-30 11:32AM EDT | 370.00 | 1.88 | 1.82 | 1.89 | +0.57 | +43.51% | 3 | 81 | 12.62% |
| DIA240531P00371000 | 2024-04-29 3:30PM EDT | 371.00 | 1.49 | 1.97 | 2.07 | 0.00 | - | 2 | 29 | 12.42% |
| DIA240531P00372000 | 2024-04-29 2:13PM EDT | 372.00 | 2.23 | 2.15 | 2.25 | +0.67 | +42.95% | 2 | 48 | 12.18% |
| DIA240531P00372500 | 2024-04-25 11:48AM EDT | 372.50 | 3.35 | 2.27 | 2.36 | 0.00 | - | 3 | 64 | 12.10% |
| DIA240531P00373000 | 2024-04-30 11:15AM EDT | 373.00 | 2.43 | 2.39 | 2.47 | +0.70 | +40.46% | 3 | 33 | 12.00% |
| DIA240531P00374000 | 2024-04-29 9:46AM EDT | 374.00 | 2.09 | 2.61 | 2.70 | 0.00 | - | 1 | 3 | 11.80% |
| DIA240531P00375000 | 2024-04-30 11:29AM EDT | 375.00 | 2.88 | 2.88 | 2.99 | +0.66 | +29.73% | 25 | 502 | 11.68% |
| DIA240531P00376000 | 2024-04-30 12:12PM EDT | 376.00 | 3.20 | 3.15 | 3.30 | +0.81 | +51.27% | 1 | 27 | 11.55% |
| DIA240531P00377000 | 2024-04-30 11:58AM EDT | 377.00 | 3.40 | 3.45 | 3.60 | +0.46 | +15.65% | 12 | 20 | 11.34% |
| DIA240531P00377500 | 2024-04-30 11:42AM EDT | 377.50 | 3.70 | 3.60 | 3.70 | +0.91 | +32.62% | 3 | 5 | 11.10% |
| DIA240531P00378000 | 2024-04-30 11:17AM EDT | 378.00 | 3.75 | 3.75 | 3.95 | +0.40 | +11.94% | 6 | 29 | 11.19% |
| DIA240531P00379000 | 2024-04-30 11:36AM EDT | 379.00 | 4.15 | 4.10 | 4.25 | +0.90 | +27.69% | 1 | 45 | 10.85% |
| DIA240531P00380000 | 2024-04-30 11:12AM EDT | 380.00 | 4.50 | 4.55 | 4.70 | +1.27 | +39.32% | 3 | 191 | 10.78% |
| DIA240531P00381000 | 2024-04-30 11:21AM EDT | 381.00 | 4.90 | 4.90 | 5.10 | +1.15 | +30.67% | 2 | 11 | 10.53% |
| DIA240531P00382000 | 2024-04-30 9:48AM EDT | 382.00 | 4.55 | 5.35 | 5.55 | +0.55 | +13.75% | 1 | 35 | 10.31% |
| DIA240531P00382500 | 2024-04-30 9:42AM EDT | 382.50 | 4.95 | 5.65 | 5.75 | +0.75 | +17.86% | 3 | 13 | 10.11% |
| DIA240531P00383000 | 2024-04-29 3:03PM EDT | 383.00 | 5.12 | 5.85 | 6.05 | 0.00 | - | 10 | 37 | 10.12% |
| DIA240531P00384000 | 2024-04-29 2:48PM EDT | 384.00 | 4.90 | 6.35 | 6.50 | 0.00 | - | 15 | 53 | 9.74% |
| DIA240531P00385000 | 2024-04-30 11:45AM EDT | 385.00 | 7.13 | 6.95 | 7.15 | +1.63 | +29.64% | 50 | 42 | 9.72% |
| DIA240531P00386000 | 2024-04-30 11:57AM EDT | 386.00 | 7.47 | 7.45 | 7.70 | +1.57 | +26.61% | 9 | 6 | 9.38% |
| DIA240531P00387000 | 2024-04-29 3:14PM EDT | 387.00 | 6.80 | 8.15 | 8.35 | 0.00 | - | 8 | 9 | 9.17% |
| DIA240531P00387500 | 2024-04-29 2:07PM EDT | 387.50 | 6.54 | 8.40 | 8.60 | 0.00 | - | 1 | 3 | 8.81% |
| DIA240531P00388000 | 2024-04-30 10:22AM EDT | 388.00 | 7.70 | 8.80 | 9.00 | +0.90 | +13.24% | 22 | 4 | 8.85% |
| DIA240531P00390000 | 2024-04-29 1:52PM EDT | 390.00 | 9.50 | 10.15 | 10.40 | +1.65 | +21.02% | 6 | 5 | 8.05% |
| DIA240531P00397000 | 2024-04-25 12:58PM EDT | 397.00 | 17.15 | 14.50 | 18.45 | 0.00 | - | - | 1 | 15.71% |
© 2024 Yahoo. All rights reserved.