Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,173.57 +1,038.75 (+1.59%) CMC Crypto 200
1,379.19 -3.47 (-0.25%)
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:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240705C00350000 | 2024-06-18 9:59AM EDT | 350.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240705C00355000 | 2024-06-04 3:11PM EDT | 355.00 | 33.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA240705C00365000 | 2024-05-30 10:54AM EDT | 365.00 | 18.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240705C00370000 | 2024-06-18 11:50AM EDT | 370.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DIA240705C00375000 | 2024-06-07 1:50PM EDT | 375.00 | 16.64 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.00% |
| DIA240705C00377000 | 2024-06-07 12:17PM EDT | 377.00 | 14.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA240705C00377500 | 2024-06-07 12:17PM EDT | 377.50 | 14.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA240705C00378000 | 2024-06-03 11:50AM EDT | 378.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240705C00379000 | 2024-06-17 12:32PM EDT | 379.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| DIA240705C00380000 | 2024-06-17 10:52AM EDT | 380.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| DIA240705C00381000 | 2024-06-14 10:57AM EDT | 381.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| DIA240705C00382000 | 2024-06-18 10:21AM EDT | 382.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| DIA240705C00383000 | 2024-06-18 10:08AM EDT | 383.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| DIA240705C00384000 | 2024-06-18 1:20PM EDT | 384.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| DIA240705C00385000 | 2024-06-18 2:27PM EDT | 385.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 3 | 155 | 0.00% |
| DIA240705C00386000 | 2024-06-18 2:33PM EDT | 386.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 7 | 155 | 0.00% |
| DIA240705C00387000 | 2024-06-18 10:35AM EDT | 387.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 9 | 112 | 0.00% |
| DIA240705C00388000 | 2024-06-18 3:59PM EDT | 388.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 14 | 224 | 0.00% |
| DIA240705C00389000 | 2024-06-18 12:05PM EDT | 389.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 16 | 194 | 0.00% |
| DIA240705C00390000 | 2024-06-18 4:14PM EDT | 390.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 216 | 342 | 0.39% |
| DIA240705C00391000 | 2024-06-18 3:00PM EDT | 391.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 8 | 285 | 0.78% |
| DIA240705C00392000 | 2024-06-18 3:38PM EDT | 392.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 10 | 98 | 0.78% |
| DIA240705C00393000 | 2024-06-18 3:08PM EDT | 393.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 47 | 171 | 1.56% |
| DIA240705C00394000 | 2024-06-18 1:50PM EDT | 394.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 13 | 44 | 1.56% |
| DIA240705C00395000 | 2024-06-18 3:56PM EDT | 395.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 34 | 1,462 | 1.56% |
| DIA240705C00396000 | 2024-06-18 9:48AM EDT | 396.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 55 | 209 | 1.56% |
| DIA240705C00397000 | 2024-06-17 2:06PM EDT | 397.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 3.13% |
| DIA240705C00398000 | 2024-06-18 12:28PM EDT | 398.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 3.13% |
| DIA240705C00399000 | 2024-06-18 3:59PM EDT | 399.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 30 | 46 | 3.13% |
| DIA240705C00400000 | 2024-06-18 3:37PM EDT | 400.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 365 | 737 | 3.13% |
| DIA240705C00401000 | 2024-06-17 11:40AM EDT | 401.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 3.13% |
| DIA240705C00402000 | 2024-06-18 11:56AM EDT | 402.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| DIA240705C00403000 | 2024-06-11 3:52PM EDT | 403.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| DIA240705C00404000 | 2024-06-10 1:41PM EDT | 404.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| DIA240705C00405000 | 2024-06-18 9:30AM EDT | 405.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 3.13% |
| DIA240705C00406000 | 2024-06-14 10:09AM EDT | 406.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| DIA240705C00407000 | 2024-06-11 10:35AM EDT | 407.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| DIA240705C00408000 | 2024-06-18 11:15AM EDT | 408.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 20 | 6.25% |
| DIA240705C00410000 | 2024-06-17 11:46AM EDT | 410.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 46 | 43 | 6.25% |
| DIA240705C00411000 | 2024-06-13 9:30AM EDT | 411.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| DIA240705C00415000 | 2024-06-18 9:30AM EDT | 415.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| DIA240705C00420000 | 2024-06-12 10:08AM EDT | 420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240705P00300000 | 2024-06-07 2:46PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| DIA240705P00305000 | 2024-05-28 9:38AM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| DIA240705P00310000 | 2024-06-12 10:34AM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| DIA240705P00315000 | 2024-06-10 9:30AM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| DIA240705P00325000 | 2024-05-30 3:50PM EDT | 325.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| DIA240705P00335000 | 2024-06-06 9:45AM EDT | 335.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| DIA240705P00340000 | 2024-06-11 3:47PM EDT | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| DIA240705P00345000 | 2024-06-07 2:51PM EDT | 345.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| DIA240705P00350000 | 2024-06-12 10:08AM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| DIA240705P00355000 | 2024-06-14 12:26PM EDT | 355.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| DIA240705P00360000 | 2024-06-18 3:35PM EDT | 360.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 82 | 6.25% |
| DIA240705P00365000 | 2024-06-17 10:45AM EDT | 365.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 6.25% |
| DIA240705P00370000 | 2024-06-18 3:47PM EDT | 370.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 6.25% |
| DIA240705P00371000 | 2024-06-17 2:29PM EDT | 371.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| DIA240705P00372000 | 2024-06-18 3:47PM EDT | 372.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 6.25% |
| DIA240705P00372500 | 2024-06-17 1:34PM EDT | 372.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| DIA240705P00373000 | 2024-06-18 3:44PM EDT | 373.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 6.25% |
| DIA240705P00374000 | 2024-06-18 1:06PM EDT | 374.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 3.13% |
| DIA240705P00375000 | 2024-06-18 3:44PM EDT | 375.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 12 | 134 | 3.13% |
| DIA240705P00376000 | 2024-06-18 10:18AM EDT | 376.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| DIA240705P00377000 | 2024-06-17 11:55AM EDT | 377.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 3.13% |
| DIA240705P00377500 | 2024-06-18 10:19AM EDT | 377.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| DIA240705P00378000 | 2024-06-18 3:22PM EDT | 378.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 24 | 191 | 3.13% |
| DIA240705P00379000 | 2024-06-18 1:41PM EDT | 379.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 8 | 95 | 3.13% |
| DIA240705P00380000 | 2024-06-18 3:38PM EDT | 380.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 30 | 214 | 3.13% |
| DIA240705P00381000 | 2024-06-18 12:18PM EDT | 381.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 41 | 164 | 3.13% |
| DIA240705P00382000 | 2024-06-18 3:33PM EDT | 382.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 11 | 75 | 1.56% |
| DIA240705P00383000 | 2024-06-18 3:35PM EDT | 383.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 1.56% |
| DIA240705P00384000 | 2024-06-18 3:54PM EDT | 384.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 21 | 133 | 1.56% |
| DIA240705P00385000 | 2024-06-18 3:36PM EDT | 385.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 58 | 421 | 1.56% |
| DIA240705P00386000 | 2024-06-18 12:52PM EDT | 386.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 50 | 116 | 0.78% |
| DIA240705P00387000 | 2024-06-18 1:45PM EDT | 387.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 0.78% |
| DIA240705P00388000 | 2024-06-18 3:42PM EDT | 388.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 13 | 101 | 0.39% |
| DIA240705P00389000 | 2024-06-18 3:41PM EDT | 389.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 54 | 98 | 0.05% |
| DIA240705P00390000 | 2024-06-18 10:06AM EDT | 390.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| DIA240705P00391000 | 2024-06-17 3:56PM EDT | 391.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 9 | 80 | 0.00% |
| DIA240705P00392000 | 2024-06-17 10:38AM EDT | 392.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| DIA240705P00393000 | 2024-06-06 10:04AM EDT | 393.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| DIA240705P00394000 | 2024-06-12 10:31AM EDT | 394.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240705P00395000 | 2024-06-06 10:06AM EDT | 395.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| DIA240705P00397000 | 2024-06-07 2:09PM EDT | 397.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| DIA240705P00399000 | 2024-05-30 11:29AM EDT | 399.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240705P00400000 | 2024-05-29 9:31AM EDT | 400.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240705P00425000 | 2024-05-31 3:42PM EDT | 425.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIA240705P00430000 | 2024-05-31 3:42PM EDT | 430.00 | 45.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.