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
8,150.28 +6.15 (+0.08%) Bitcoin USD
57,943.64 -5,443.52 (-8.59%) CMC Crypto 200
1,252.68 -86.38 (-6.44%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240920C00280000 | 2024-04-19 10:42AM EDT | 280.00 | 103.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240920C00300000 | 2024-04-19 2:09PM EDT | 300.00 | 87.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DIA240920C00330000 | 2024-04-16 11:04AM EDT | 330.00 | 56.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DIA240920C00335000 | 2024-04-01 1:20PM EDT | 335.00 | 68.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA240920C00345000 | 2024-04-19 12:14PM EDT | 345.00 | 43.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240920C00355000 | 2024-04-12 10:00AM EDT | 355.00 | 37.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240920C00360000 | 2024-04-17 11:36AM EDT | 360.00 | 29.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIA240920C00365000 | 2024-04-17 11:23AM EDT | 365.00 | 25.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIA240920C00370000 | 2024-04-25 10:00AM EDT | 370.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240920C00375000 | 2024-04-30 3:57PM EDT | 375.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DIA240920C00380000 | 2024-04-30 3:28PM EDT | 380.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| DIA240920C00385000 | 2024-04-29 9:54AM EDT | 385.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DIA240920C00390000 | 2024-04-30 2:05PM EDT | 390.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| DIA240920C00395000 | 2024-04-30 3:15PM EDT | 395.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| DIA240920C00400000 | 2024-04-30 3:15PM EDT | 400.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| DIA240920C00405000 | 2024-04-30 2:51PM EDT | 405.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DIA240920C00410000 | 2024-04-30 1:40PM EDT | 410.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIA240920C00415000 | 2024-04-23 10:00AM EDT | 415.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIA240920C00420000 | 2024-04-29 9:59AM EDT | 420.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DIA240920C00425000 | 2024-04-17 11:12AM EDT | 425.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIA240920C00430000 | 2024-04-30 3:55PM EDT | 430.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIA240920C00435000 | 2024-04-26 10:50AM EDT | 435.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA240920C00440000 | 2024-04-24 9:35AM EDT | 440.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIA240920C00445000 | 2024-04-29 11:30AM EDT | 445.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIA240920C00450000 | 2024-04-30 9:42AM EDT | 450.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| DIA240920C00460000 | 2024-04-29 11:42AM EDT | 460.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIA240920C00465000 | 2024-04-30 9:44AM EDT | 465.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| DIA240920C00470000 | 2024-04-29 3:23PM EDT | 470.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIA240920C00475000 | 2024-04-12 11:33AM EDT | 475.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DIA240920C00480000 | 2024-04-12 11:33AM EDT | 480.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DIA240920C00485000 | 2024-04-12 1:07PM EDT | 485.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| DIA240920C00490000 | 2024-04-12 1:21PM EDT | 490.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| DIA240920C00495000 | 2024-04-25 11:15AM EDT | 495.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIA240920C00500000 | 2024-04-16 10:36AM EDT | 500.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| DIA240920C00505000 | 2024-04-16 10:35AM EDT | 505.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| DIA240920C00510000 | 2024-04-16 10:12AM EDT | 510.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIA240920C00515000 | 2024-04-16 10:36AM EDT | 515.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| DIA240920C00520000 | 2024-04-16 10:20AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240920P00190000 | 2024-04-16 9:53AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIA240920P00200000 | 2024-03-12 10:17AM EDT | 200.00 | 0.39 | 0.01 | 0.50 | 0.00 | - | - | 3 | 48.00% |
| DIA240920P00210000 | 2024-04-12 1:54PM EDT | 210.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIA240920P00215000 | 2024-04-15 10:30AM EDT | 215.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIA240920P00220000 | 2024-04-15 1:43PM EDT | 220.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| DIA240920P00250000 | 2024-01-26 11:04AM EDT | 250.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 52.01% |
| DIA240920P00255000 | 2024-04-01 11:51AM EDT | 255.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DIA240920P00260000 | 2024-04-09 11:25AM EDT | 260.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| DIA240920P00265000 | 2024-03-20 9:30AM EDT | 265.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| DIA240920P00270000 | 2024-04-10 3:56PM EDT | 270.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DIA240920P00275000 | 2024-03-25 3:06PM EDT | 275.00 | 0.45 | 0.00 | 0.59 | 0.00 | - | 3 | 3 | 26.73% |
| DIA240920P00285000 | 2024-04-11 10:35AM EDT | 285.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIA240920P00290000 | 2024-04-08 10:33AM EDT | 290.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DIA240920P00300000 | 2024-04-17 12:37PM EDT | 300.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA240920P00305000 | 2024-04-24 1:51PM EDT | 305.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DIA240920P00310000 | 2024-04-18 2:39PM EDT | 310.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA240920P00315000 | 2024-04-30 1:01PM EDT | 315.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DIA240920P00320000 | 2024-04-18 11:23AM EDT | 320.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIA240920P00325000 | 2024-04-29 11:19AM EDT | 325.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA240920P00330000 | 2024-04-30 3:43PM EDT | 330.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DIA240920P00335000 | 2024-04-30 12:43PM EDT | 335.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| DIA240920P00340000 | 2024-04-30 12:43PM EDT | 340.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| DIA240920P00345000 | 2024-04-25 9:30AM EDT | 345.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DIA240920P00350000 | 2024-04-30 12:27PM EDT | 350.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIA240920P00355000 | 2024-04-30 3:39PM EDT | 355.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| DIA240920P00360000 | 2024-04-30 2:40PM EDT | 360.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DIA240920P00365000 | 2024-04-30 2:31PM EDT | 365.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| DIA240920P00370000 | 2024-04-30 11:29AM EDT | 370.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| DIA240920P00375000 | 2024-04-30 2:50PM EDT | 375.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| DIA240920P00380000 | 2024-04-30 12:50PM EDT | 380.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| DIA240920P00385000 | 2024-04-30 11:57AM EDT | 385.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DIA240920P00390000 | 2024-04-30 9:30AM EDT | 390.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA240920P00395000 | 2024-04-29 3:50PM EDT | 395.00 | 15.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIA240920P00400000 | 2024-04-25 10:22AM EDT | 400.00 | 22.53 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DIA240920P00405000 | 2024-04-15 1:30PM EDT | 405.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIA240920P00410000 | 2024-04-25 10:22AM EDT | 410.00 | 31.98 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DIA240920P00415000 | 2024-04-08 12:26PM EDT | 415.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIA240920P00420000 | 2024-04-04 9:35AM EDT | 420.00 | 26.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA240920P00430000 | 2024-03-07 10:30AM EDT | 430.00 | 41.25 | 38.55 | 43.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.