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
66,177.11 +996.18 (+1.53%) CMC Crypto 200
1,376.81 -5.85 (-0.42%)
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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240816C00300000 | 2024-06-06 2:08PM EDT | 300.00 | 91.34 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| DIA240816C00325000 | 2024-06-06 2:08PM EDT | 325.00 | 65.71 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| DIA240816C00340000 | 2024-06-18 9:30AM EDT | 340.00 | 51.48 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DIA240816C00345000 | 2024-06-17 9:30AM EDT | 345.00 | 42.97 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DIA240816C00350000 | 2024-05-23 2:18PM EDT | 350.00 | 45.37 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| DIA240816C00355000 | 2024-06-17 3:12PM EDT | 355.00 | 36.64 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| DIA240816C00360000 | 2024-06-18 11:14AM EDT | 360.00 | 31.58 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| DIA240816C00365000 | 2024-06-04 10:12AM EDT | 365.00 | 26.49 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| DIA240816C00370000 | 2024-06-18 10:19AM EDT | 370.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| DIA240816C00375000 | 2024-06-18 2:25PM EDT | 375.00 | 17.24 | 0.00 | 0.00 | 0.00 | - | 16 | 29 | 0.00% |
| DIA240816C00376000 | 2024-06-10 9:51AM EDT | 376.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIA240816C00377000 | 2024-06-05 10:00AM EDT | 377.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DIA240816C00378000 | 2024-06-14 2:43PM EDT | 378.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIA240816C00379000 | 2024-06-05 2:25PM EDT | 379.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DIA240816C00380000 | 2024-06-18 2:52PM EDT | 380.00 | 13.97 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| DIA240816C00381000 | 2024-06-14 2:43PM EDT | 381.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| DIA240816C00382000 | 2024-06-14 2:56PM EDT | 382.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| DIA240816C00383000 | 2024-06-10 1:01PM EDT | 383.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| DIA240816C00384000 | 2024-06-17 10:44AM EDT | 384.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| DIA240816C00385000 | 2024-06-18 3:30PM EDT | 385.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| DIA240816C00386000 | 2024-06-18 3:56PM EDT | 386.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 35 | 128 | 0.00% |
| DIA240816C00387000 | 2024-06-17 2:30PM EDT | 387.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 22 | 74 | 0.00% |
| DIA240816C00388000 | 2024-06-18 11:33AM EDT | 388.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 174 | 0.00% |
| DIA240816C00389000 | 2024-06-18 11:13AM EDT | 389.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 0.00% |
| DIA240816C00390000 | 2024-06-18 3:04PM EDT | 390.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 18 | 204 | 0.20% |
| DIA240816C00391000 | 2024-06-18 3:01PM EDT | 391.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 67 | 169 | 0.39% |
| DIA240816C00392000 | 2024-06-18 3:38PM EDT | 392.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 129 | 207 | 0.39% |
| DIA240816C00393000 | 2024-06-13 2:59PM EDT | 393.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.78% |
| DIA240816C00394000 | 2024-06-18 11:31AM EDT | 394.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 60 | 183 | 0.78% |
| DIA240816C00395000 | 2024-06-18 2:25PM EDT | 395.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 359 | 574 | 0.78% |
| DIA240816C00396000 | 2024-06-18 3:24PM EDT | 396.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 49 | 135 | 0.78% |
| DIA240816C00397000 | 2024-06-18 12:07PM EDT | 397.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 25 | 59 | 1.56% |
| DIA240816C00398000 | 2024-06-18 3:59PM EDT | 398.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 19 | 222 | 1.56% |
| DIA240816C00399000 | 2024-06-18 10:36AM EDT | 399.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 4 | 230 | 1.56% |
| DIA240816C00400000 | 2024-06-18 3:54PM EDT | 400.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 57 | 1,021 | 1.56% |
| DIA240816C00401000 | 2024-06-18 2:18PM EDT | 401.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 1.56% |
| DIA240816C00402000 | 2024-06-17 1:54PM EDT | 402.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 1.56% |
| DIA240816C00403000 | 2024-06-17 3:39PM EDT | 403.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 20 | 76 | 1.56% |
| DIA240816C00404000 | 2024-06-18 10:36AM EDT | 404.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 1.56% |
| DIA240816C00405000 | 2024-06-18 11:26AM EDT | 405.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 3.13% |
| DIA240816C00406000 | 2024-06-17 11:35AM EDT | 406.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 221 | 3.13% |
| DIA240816C00407000 | 2024-06-07 2:56PM EDT | 407.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| DIA240816C00408000 | 2024-06-14 9:30AM EDT | 408.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
| DIA240816C00409000 | 2024-05-31 9:30AM EDT | 409.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 3.13% |
| DIA240816C00410000 | 2024-06-18 2:52PM EDT | 410.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 3.13% |
| DIA240816C00411000 | 2024-06-14 2:24PM EDT | 411.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 3.13% |
| DIA240816C00412000 | 2024-05-31 3:03PM EDT | 412.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| DIA240816C00413000 | 2024-05-30 9:45AM EDT | 413.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 3.13% |
| DIA240816C00414000 | 2024-06-11 1:14PM EDT | 414.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 3.13% |
| DIA240816C00415000 | 2024-06-18 11:26AM EDT | 415.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 3.13% |
| DIA240816C00420000 | 2024-06-18 3:56PM EDT | 420.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 201 | 242 | 3.13% |
| DIA240816C00425000 | 2024-05-28 1:01PM EDT | 425.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 20 | 152 | 6.25% |
| DIA240816C00430000 | 2024-06-13 11:32AM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| DIA240816C00460000 | 2024-06-13 9:30AM EDT | 460.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| DIA240816C00475000 | 2024-06-18 9:42AM EDT | 475.00 | 0.03 | - | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240816P00270000 | 2024-05-31 9:31AM EDT | 270.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| DIA240816P00275000 | 2024-05-31 9:31AM EDT | 275.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 84 | 74 | 12.50% |
| DIA240816P00300000 | 2024-05-24 3:12PM EDT | 300.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DIA240816P00305000 | 2024-06-14 12:49PM EDT | 305.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| DIA240816P00310000 | 2024-05-24 10:44AM EDT | 310.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DIA240816P00320000 | 2024-06-11 9:30AM EDT | 320.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| DIA240816P00325000 | 2024-06-13 3:26PM EDT | 325.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| DIA240816P00330000 | 2024-05-24 12:53PM EDT | 330.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 78 | 78 | 6.25% |
| DIA240816P00335000 | 2024-06-12 10:16AM EDT | 335.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 6.25% |
| DIA240816P00340000 | 2024-06-11 11:35AM EDT | 340.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 6.25% |
| DIA240816P00345000 | 2024-06-11 11:32AM EDT | 345.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 6.25% |
| DIA240816P00350000 | 2024-06-18 12:07PM EDT | 350.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 103 | 6.25% |
| DIA240816P00355000 | 2024-06-18 1:49PM EDT | 355.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2,440 | 3,635 | 6.25% |
| DIA240816P00360000 | 2024-06-18 1:49PM EDT | 360.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2,431 | 3,679 | 3.13% |
| DIA240816P00365000 | 2024-06-18 12:07PM EDT | 365.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 22 | 339 | 3.13% |
| DIA240816P00370000 | 2024-06-18 12:07PM EDT | 370.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 6 | 118 | 3.13% |
| DIA240816P00375000 | 2024-06-18 1:15PM EDT | 375.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 21 | 161 | 1.56% |
| DIA240816P00376000 | 2024-06-13 10:28AM EDT | 376.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 1.56% |
| DIA240816P00377000 | 2024-06-13 10:32AM EDT | 377.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 1.56% |
| DIA240816P00378000 | 2024-06-17 1:36PM EDT | 378.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 1.56% |
| DIA240816P00379000 | 2024-06-17 11:01AM EDT | 379.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 1.56% |
| DIA240816P00380000 | 2024-06-18 3:38PM EDT | 380.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 29 | 326 | 1.56% |
| DIA240816P00381000 | 2024-06-17 1:43PM EDT | 381.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 1.56% |
| DIA240816P00382000 | 2024-06-17 2:42PM EDT | 382.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 0.78% |
| DIA240816P00383000 | 2024-06-17 12:42PM EDT | 383.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 6 | 94 | 0.78% |
| DIA240816P00384000 | 2024-06-17 9:44AM EDT | 384.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.78% |
| DIA240816P00385000 | 2024-06-18 2:47PM EDT | 385.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 389 | 514 | 0.78% |
| DIA240816P00386000 | 2024-06-17 1:13PM EDT | 386.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 28 | 147 | 0.39% |
| DIA240816P00387000 | 2024-06-17 1:20PM EDT | 387.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 16 | 175 | 0.39% |
| DIA240816P00388000 | 2024-06-18 12:09PM EDT | 388.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 27 | 193 | 0.20% |
| DIA240816P00389000 | 2024-06-18 3:06PM EDT | 389.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4 | 150 | 0.05% |
| DIA240816P00390000 | 2024-06-18 3:06PM EDT | 390.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 147 | 459 | 0.00% |
| DIA240816P00391000 | 2024-06-17 2:17PM EDT | 391.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
| DIA240816P00392000 | 2024-06-13 2:52PM EDT | 392.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 7 | 76 | 0.00% |
| DIA240816P00393000 | 2024-06-12 11:12AM EDT | 393.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| DIA240816P00394000 | 2024-06-11 2:04PM EDT | 394.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| DIA240816P00395000 | 2024-06-18 12:06PM EDT | 395.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| DIA240816P00396000 | 2024-06-12 10:21AM EDT | 396.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DIA240816P00397000 | 2024-05-28 9:51AM EDT | 397.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 0.00% |
| DIA240816P00398000 | 2024-05-24 3:55PM EDT | 398.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIA240816P00399000 | 2024-05-29 9:30AM EDT | 399.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| DIA240816P00400000 | 2024-06-13 3:45PM EDT | 400.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 15 | 53 | 0.00% |
| DIA240816P00401000 | 2024-05-23 1:20PM EDT | 401.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 56 | 58 | 0.00% |
| DIA240816P00402000 | 2024-05-17 2:14PM EDT | 402.00 | 7.95 | 14.15 | 18.75 | 0.00 | - | 1 | 0 | 17.76% |
| DIA240816P00403000 | 2024-05-28 1:03PM EDT | 403.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| DIA240816P00405000 | 2024-06-14 11:40AM EDT | 405.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIA240816P00410000 | 2024-05-30 10:09AM EDT | 410.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240816P00413000 | 2024-05-23 9:42AM EDT | 413.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240816P00420000 | 2024-05-24 4:00PM EDT | 420.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIA240816P00425000 | 2024-05-23 10:29AM EDT | 425.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240816P00475000 | 2024-06-14 11:40AM EDT | 475.00 | 89.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.