Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,366.80 -606.73 (-0.95%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
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 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA250620C00240000 | 2023-10-30 10:03AM EDT | 240.00 | 101.53 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DIA250620C00250000 | 2024-02-05 10:32AM EDT | 250.00 | 146.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIA250620C00255000 | 2023-10-03 2:14PM EDT | 255.00 | 91.78 | 96.00 | 101.00 | 0.00 | - | - | 1 | 0.00% |
| DIA250620C00260000 | 2023-10-09 3:42PM EDT | 260.00 | 92.91 | 93.50 | 98.50 | 0.00 | - | 2 | 1 | 0.00% |
| DIA250620C00270000 | 2024-03-08 12:57PM EDT | 270.00 | 130.48 | 128.50 | 133.50 | 0.00 | - | 3 | 3 | 45.12% |
| DIA250620C00275000 | 2024-04-23 2:23PM EDT | 275.00 | 125.00 | 117.00 | 122.00 | 0.00 | - | 2 | 4 | 37.18% |
| DIA250620C00280000 | 2024-04-25 10:10AM EDT | 280.00 | 110.20 | 112.50 | 117.50 | 0.00 | - | 5 | 21 | 36.32% |
| DIA250620C00290000 | 2023-10-26 3:48PM EDT | 290.00 | 63.04 | 80.50 | 85.50 | 0.00 | - | - | 0 | 0.00% |
| DIA250620C00300000 | 2024-04-18 3:36PM EDT | 300.00 | 94.22 | 95.00 | 100.00 | 0.00 | - | 8 | 26 | 33.22% |
| DIA250620C00305000 | 2024-01-23 12:39PM EDT | 305.00 | 87.81 | 99.00 | 103.70 | 0.00 | - | 1 | 31 | 39.11% |
| DIA250620C00315000 | 2024-03-26 12:41PM EDT | 315.00 | 96.16 | 80.50 | 85.50 | 0.00 | - | 1 | 3 | 29.60% |
| DIA250620C00320000 | 2024-04-24 11:03AM EDT | 320.00 | 82.00 | 77.50 | 82.50 | 0.00 | - | 1 | 15 | 29.86% |
| DIA250620C00325000 | 2023-11-15 12:35PM EDT | 325.00 | 51.50 | 67.50 | 72.50 | 0.00 | - | 2 | 2 | 24.55% |
| DIA250620C00330000 | 2024-02-12 2:03PM EDT | 330.00 | 77.51 | 77.50 | 82.50 | 0.00 | - | 2 | 29 | 34.51% |
| DIA250620C00335000 | 2024-02-12 1:37PM EDT | 335.00 | 73.10 | 73.50 | 78.50 | 0.00 | - | 2 | 13 | 33.72% |
| DIA250620C00340000 | 2024-02-26 2:18PM EDT | 340.00 | 72.99 | 75.00 | 80.00 | 0.00 | - | 1 | 11 | 36.71% |
| DIA250620C00345000 | 2024-03-22 9:48AM EDT | 345.00 | 70.53 | 56.00 | 60.50 | 0.00 | - | 7 | 2 | 25.17% |
| DIA250620C00350000 | 2024-03-06 4:36PM EDT | 350.00 | 59.50 | 59.50 | 64.50 | 0.00 | - | 3 | 539 | 29.85% |
| DIA250620C00355000 | 2023-12-21 12:52PM EDT | 355.00 | 47.95 | 47.50 | 52.50 | 0.00 | - | 13 | 16 | 23.68% |
| DIA250620C00360000 | 2024-03-20 11:06AM EDT | 360.00 | 56.00 | 44.50 | 49.50 | 0.00 | - | 2 | 8 | 23.53% |
| DIA250620C00365000 | 2024-04-26 3:23PM EDT | 365.00 | 43.57 | 41.50 | 46.50 | -1.93 | -4.24% | 2 | 3 | 23.32% |
| DIA250620C00370000 | 2024-04-26 3:23PM EDT | 370.00 | 39.60 | 38.00 | 41.00 | -3.85 | -8.86% | 1 | 16 | 21.47% |
| DIA250620C00375000 | 2024-04-22 1:48PM EDT | 375.00 | 38.48 | 34.50 | 39.50 | 0.00 | - | 4 | 14 | 22.09% |
| DIA250620C00380000 | 2024-04-25 10:00AM EDT | 380.00 | 30.94 | 31.00 | 36.00 | 0.00 | - | 6 | 61 | 21.39% |
| DIA250620C00385000 | 2024-04-22 2:18PM EDT | 385.00 | 31.05 | 28.00 | 33.00 | 0.00 | - | 8 | 60 | 20.94% |
| DIA250620C00390000 | 2024-04-24 11:42AM EDT | 390.00 | 28.70 | 24.50 | 29.50 | 0.00 | - | 3 | 122 | 20.12% |
| DIA250620C00395000 | 2024-04-10 11:10AM EDT | 395.00 | 27.46 | 22.00 | 27.00 | 0.00 | - | 5 | 13 | 19.84% |
| DIA250620C00400000 | 2024-04-16 12:18PM EDT | 400.00 | 21.75 | 19.00 | 24.00 | 0.00 | - | 2 | 580 | 19.19% |
| DIA250620C00405000 | 2024-04-22 1:00PM EDT | 405.00 | 20.00 | 16.50 | 21.50 | 0.00 | - | 1 | 19 | 18.76% |
| DIA250620C00410000 | 2024-04-11 11:55AM EDT | 410.00 | 19.00 | 14.00 | 19.00 | 0.00 | - | 1 | 41 | 18.25% |
| DIA250620C00415000 | 2024-04-16 3:48PM EDT | 415.00 | 14.64 | 11.50 | 16.50 | 0.00 | - | 2 | 6 | 17.65% |
| DIA250620C00420000 | 2024-04-02 12:18PM EDT | 420.00 | 17.50 | 9.50 | 14.50 | 0.00 | - | 7 | 21 | 17.28% |
| DIA250620C00425000 | 2024-04-25 10:12AM EDT | 425.00 | 9.15 | 7.50 | 12.50 | 0.00 | - | 1 | 3 | 16.81% |
| DIA250620C00430000 | 2024-04-03 2:53PM EDT | 430.00 | 13.50 | 6.00 | 11.00 | 0.00 | - | 5 | 16 | 16.59% |
| DIA250620C00440000 | 2024-04-22 2:24PM EDT | 440.00 | 7.25 | 3.50 | 8.50 | 0.00 | - | 1 | 40 | 16.26% |
| DIA250620C00445000 | 2024-04-01 1:29PM EDT | 445.00 | 9.33 | 2.53 | 7.50 | 0.00 | - | 38 | 19 | 16.16% |
| DIA250620C00450000 | 2024-04-12 10:31AM EDT | 450.00 | 4.99 | 1.50 | 6.50 | 0.00 | - | 3 | 2,139 | 15.99% |
| DIA250620C00455000 | 2024-04-26 3:26PM EDT | 455.00 | 3.50 | 1.00 | 5.55 | -0.30 | -7.89% | 7 | 18 | 15.76% |
| DIA250620C00460000 | 2024-04-18 1:53PM EDT | 460.00 | 3.00 | 0.50 | 5.50 | 0.00 | - | 7 | 31 | 16.34% |
| DIA250620C00465000 | 2024-04-25 3:07PM EDT | 465.00 | 2.28 | 0.00 | 5.00 | 0.00 | - | 10 | 53 | 16.45% |
| DIA250620C00480000 | 2024-03-08 12:57PM EDT | 480.00 | 2.12 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 18.18% |
| DIA250620C00485000 | 2023-07-05 2:41PM EDT | 485.00 | 0.90 | 0.48 | 5.00 | 0.00 | - | - | 0 | 18.73% |
| DIA250620C00490000 | 2023-10-26 3:44PM EDT | 490.00 | 0.64 | 0.00 | 4.95 | 0.00 | - | - | 0 | 19.21% |
| DIA250620C00495000 | 2024-02-22 1:24PM EDT | 495.00 | 1.06 | 0.30 | 5.00 | 0.00 | - | 11 | 11 | 19.80% |
| DIA250620C00500000 | 2024-02-27 1:30PM EDT | 500.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 20.32% |
| DIA250620C00505000 | 2024-04-05 9:48AM EDT | 505.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 2 | 25 | 20.84% |
| DIA250620C00510000 | 2023-10-27 10:39AM EDT | 510.00 | 0.14 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 21.34% |
| DIA250620C00515000 | 2024-04-25 11:31AM EDT | 515.00 | 0.51 | 0.10 | 5.00 | 0.00 | - | 5 | 4 | 21.83% |
| DIA250620C00520000 | 2023-11-10 10:30AM EDT | 520.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 22.32% |
| DIA250620C00525000 | 2023-11-10 10:30AM EDT | 525.00 | 0.42 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 22.80% |
| DIA250620C00530000 | 2024-04-24 3:17PM EDT | 530.00 | 0.26 | 0.00 | 5.00 | 0.00 | - | 3 | 4 | 23.27% |
| DIA250620C00535000 | 2024-04-25 3:23PM EDT | 535.00 | 0.19 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 23.73% |
| DIA250620C00545000 | 2024-04-26 10:41AM EDT | 545.00 | 0.13 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 24.64% |
| DIA250620C00550000 | 2024-04-24 2:20PM EDT | 550.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 6 | 12 | 25.08% |
| DIA250620C00555000 | 2024-04-26 2:33PM EDT | 555.00 | 0.08 | 0.07 | 5.00 | 0.00 | - | 8 | 167 | 25.52% |
| DIA250620C00560000 | 2024-04-24 2:39PM EDT | 560.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 2 | 96 | 25.95% |
| DIA250620C00565000 | 2024-04-17 2:34PM EDT | 565.00 | 0.17 | 0.00 | 5.00 | 0.00 | - | 4 | 75 | 26.37% |
| DIA250620C00570000 | 2024-04-19 10:27AM EDT | 570.00 | 0.19 | 0.00 | 5.00 | 0.00 | - | 2 | 42 | 26.79% |
| DIA250620C00575000 | 2024-04-19 10:25AM EDT | 575.00 | 0.18 | 0.00 | 5.00 | 0.00 | - | 13 | 212 | 27.21% |
| DIA250620C00580000 | 2024-04-24 1:28PM EDT | 580.00 | 0.11 | 0.00 | 5.00 | 0.00 | - | 1 | 373 | 27.61% |
| DIA250620C00585000 | 2024-04-03 9:42AM EDT | 585.00 | 0.21 | 0.00 | 5.00 | 0.00 | - | 4 | 45 | 28.02% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA250620P00165000 | 2024-04-11 3:30PM EDT | 165.00 | 0.07 | 0.00 | 5.00 | 0.00 | - | 2 | 143 | 55.02% |
| DIA250620P00170000 | 2024-03-05 2:46PM EDT | 170.00 | 1.68 | 0.01 | 1.94 | 0.00 | - | 8 | 61 | 43.47% |
| DIA250620P00175000 | 2024-02-21 4:34PM EDT | 175.00 | 0.39 | 0.00 | 5.00 | 0.00 | - | 18 | 85 | 51.66% |
| DIA250620P00180000 | 2024-02-27 2:01PM EDT | 180.00 | 0.34 | 0.00 | 0.80 | 0.00 | - | 2 | 64 | 34.94% |
| DIA250620P00185000 | 2024-03-04 12:48PM EDT | 185.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 6 | 29 | 48.49% |
| DIA250620P00190000 | 2024-02-21 2:28PM EDT | 190.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 2 | 11 | 46.97% |
| DIA250620P00195000 | 2023-10-30 9:30AM EDT | 195.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DIA250620P00200000 | 2024-04-19 2:16PM EDT | 200.00 | 1.25 | 0.00 | 2.31 | 0.00 | - | 1 | 1 | 36.95% |
| DIA250620P00205000 | 2024-02-28 2:43PM EDT | 205.00 | 0.52 | 0.00 | 5.00 | 0.00 | - | 2 | 72 | 42.64% |
| DIA250620P00210000 | 2024-02-26 1:04PM EDT | 210.00 | 0.69 | 0.00 | 5.00 | 0.00 | - | 4 | 58 | 41.26% |
| DIA250620P00215000 | 2024-02-21 1:49PM EDT | 215.00 | 0.82 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 39.92% |
| DIA250620P00220000 | 2023-09-15 3:47PM EDT | 220.00 | 2.70 | 2.41 | 5.50 | 0.00 | - | 3 | 1 | 39.58% |
| DIA250620P00230000 | 2023-09-05 9:42AM EDT | 230.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIA250620P00250000 | 2024-03-12 2:37PM EDT | 250.00 | 1.74 | 1.12 | 2.25 | 0.00 | - | 2 | 5 | 25.68% |
| DIA250620P00255000 | 2023-10-24 9:54AM EDT | 255.00 | 5.95 | 0.50 | 5.50 | 0.00 | - | - | 10 | 30.91% |
| DIA250620P00260000 | 2024-04-19 10:55AM EDT | 260.00 | 2.55 | 0.46 | 2.65 | 0.00 | - | 250 | 644 | 24.61% |
| DIA250620P00265000 | 2024-02-20 1:56PM EDT | 265.00 | 2.56 | 0.59 | 2.50 | 0.00 | - | 1 | 227 | 23.30% |
| DIA250620P00270000 | 2023-09-13 1:48PM EDT | 270.00 | 6.65 | 4.50 | 9.50 | 0.00 | - | 1 | 1 | 32.77% |
| DIA250620P00275000 | 2024-04-17 1:03PM EDT | 275.00 | 3.25 | 0.00 | 4.20 | 0.00 | - | 1 | 9 | 24.42% |
| DIA250620P00280000 | 2024-01-11 11:06AM EDT | 280.00 | 3.60 | 1.83 | 5.50 | 0.00 | - | 4 | 7 | 25.30% |
| DIA250620P00285000 | 2023-10-12 11:04AM EDT | 285.00 | 8.95 | 5.55 | 8.00 | 0.00 | - | - | 2 | 27.36% |
| DIA250620P00290000 | 2024-04-18 1:17PM EDT | 290.00 | 4.00 | 0.50 | 5.15 | 0.00 | - | 5 | 25 | 22.69% |
| DIA250620P00295000 | 2023-12-27 3:00PM EDT | 295.00 | 5.50 | 1.50 | 4.25 | 0.00 | - | 1 | 38 | 20.43% |
| DIA250620P00300000 | 2024-04-25 10:17AM EDT | 300.00 | 3.84 | 2.45 | 6.00 | 0.00 | - | 4 | 15 | 21.66% |
| DIA250620P00305000 | 2024-04-05 12:28PM EDT | 305.00 | 4.10 | 1.50 | 6.50 | 0.00 | - | 1 | 2 | 21.18% |
| DIA250620P00310000 | 2023-11-14 2:39PM EDT | 310.00 | 9.67 | 4.00 | 9.00 | 0.00 | - | - | 4 | 22.71% |
| DIA250620P00315000 | 2024-04-16 2:43PM EDT | 315.00 | 5.99 | 2.00 | 7.00 | 0.00 | - | 1 | 5 | 19.58% |
| DIA250620P00320000 | 2024-03-04 2:00PM EDT | 320.00 | 5.30 | 2.50 | 7.50 | 0.00 | - | 1 | 4 | 19.01% |
| DIA250620P00325000 | 2024-04-16 2:43PM EDT | 325.00 | 7.09 | 3.00 | 8.00 | 0.00 | - | 1 | 16 | 18.40% |
| DIA250620P00330000 | 2024-04-10 1:50PM EDT | 330.00 | 6.70 | 3.50 | 8.50 | 0.00 | - | 3 | 12 | 17.75% |
| DIA250620P00335000 | 2024-04-22 2:17PM EDT | 335.00 | 7.20 | 4.00 | 9.00 | 0.00 | - | 4 | 32 | 17.07% |
| DIA250620P00340000 | 2024-04-01 11:09AM EDT | 340.00 | 6.50 | 4.50 | 9.50 | 0.00 | - | 1 | 2,003 | 16.36% |
| DIA250620P00345000 | 2024-04-12 3:02PM EDT | 345.00 | 10.00 | 5.50 | 10.50 | 0.00 | - | 62 | 67 | 15.99% |
| DIA250620P00350000 | 2024-04-17 1:03PM EDT | 350.00 | 12.12 | 6.50 | 11.50 | 0.00 | - | 1 | 92 | 15.56% |
| DIA250620P00355000 | 2024-04-12 3:08PM EDT | 355.00 | 11.90 | 7.00 | 12.00 | 0.00 | - | 32 | 50 | 14.70% |
| DIA250620P00360000 | 2024-04-18 9:37AM EDT | 360.00 | 13.40 | 8.00 | 13.00 | 0.00 | - | 1 | 436 | 14.14% |
| DIA250620P00365000 | 2024-04-26 1:07PM EDT | 365.00 | 11.86 | 9.50 | 14.50 | -0.05 | -0.42% | 37 | 43 | 13.84% |
| DIA250620P00370000 | 2024-04-23 9:53AM EDT | 370.00 | 13.40 | 10.50 | 15.50 | 0.00 | - | 1 | 1,593 | 13.12% |
| DIA250620P00375000 | 2024-04-18 2:45PM EDT | 375.00 | 17.80 | 12.00 | 17.00 | 0.00 | - | 1 | 35 | 12.64% |
| DIA250620P00380000 | 2024-04-26 1:07PM EDT | 380.00 | 16.54 | 13.50 | 18.50 | -2.60 | -13.58% | 37 | 20 | 12.06% |
| DIA250620P00385000 | 2024-04-24 1:44PM EDT | 385.00 | 17.35 | 15.50 | 20.50 | 0.00 | - | 1 | 20 | 11.67% |
| DIA250620P00390000 | 2024-04-25 10:13AM EDT | 390.00 | 22.22 | 17.50 | 22.50 | 0.00 | - | 5 | 88 | 11.16% |
| DIA250620P00395000 | 2024-04-10 1:05PM EDT | 395.00 | 22.55 | 19.50 | 24.50 | 0.00 | - | 1 | 8 | 10.50% |
| DIA250620P00400000 | 2024-04-25 10:30AM EDT | 400.00 | 29.00 | 22.00 | 27.00 | 0.00 | - | 1 | 7 | 9.99% |
| DIA250620P00405000 | 2024-04-02 12:17PM EDT | 405.00 | 25.00 | 24.50 | 29.50 | 0.00 | - | 8 | 19 | 9.29% |
| DIA250620P00410000 | 2024-04-18 11:17AM EDT | 410.00 | 32.25 | 27.50 | 32.50 | 0.00 | - | 2 | 10 | 8.70% |
| DIA250620P00415000 | 2024-04-02 10:09AM EDT | 415.00 | 29.02 | 31.50 | 36.50 | 0.00 | - | 4 | 0 | 8.68% |
| DIA250620P00420000 | 2024-04-02 2:01PM EDT | 420.00 | 33.10 | 35.50 | 40.50 | 0.00 | - | 4 | 2 | 8.49% |
| DIA250620P00425000 | 2024-04-23 1:40PM EDT | 425.00 | 40.25 | 40.00 | 45.00 | 0.00 | - | 1 | 1 | 8.64% |
| DIA250620P00470000 | 2023-10-26 1:54PM EDT | 470.00 | 141.33 | 113.50 | 118.50 | 0.00 | - | - | 0 | 36.32% |
© 2024 Yahoo. All rights reserved.