Singapore markets closed

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
315.02+8.28 (+2.70%)
At close: 04:00PM EDT
315.05 +0.03 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIA220630C002250002022-06-02 10:28AM EDT225.00100.6087.0091.700.00--0190.09%
DIA220630C002350002022-05-27 11:17AM EDT235.0094.4577.0081.500.00-10165.14%
DIA220630C002650002022-05-20 9:56AM EDT265.0049.9432.5036.950.00-100.00%
DIA220630C002700002022-05-26 10:07AM EDT270.0056.0042.1046.900.00-17106.40%
DIA220630C002750002022-05-13 12:25PM EDT275.0048.1138.0042.100.00-55599.85%
DIA220630C002800002022-06-21 3:57PM EDT280.0025.5032.1036.900.00-1287.43%
DIA220630C002850002022-06-14 10:20AM EDT285.0021.3027.3031.950.00-915278.56%
DIA220630C002900002022-06-17 11:51AM EDT290.0011.0522.0026.500.00-133363.23%
DIA220630C002950002022-06-22 12:22PM EDT295.0011.9017.1021.800.00-421457.40%
DIA220630C003000002022-06-24 3:26PM EDT300.0014.4512.5017.20+6.35+78.40%768451.44%
DIA220630C003050002022-06-24 3:49PM EDT305.0010.068.1511.15+5.61+126.07%831,14330.81%
DIA220630C003100002022-06-24 3:57PM EDT310.006.155.257.10+3.75+156.25%1,2181,37228.17%
DIA220630C003110002022-06-24 3:32PM EDT311.005.204.406.25+3.27+169.43%19438426.80%
DIA220630C003120002022-06-24 3:19PM EDT312.004.453.705.50+2.86+179.87%14732725.97%
DIA220630C003130002022-06-24 4:03PM EDT313.004.464.104.35+3.26+271.67%26429422.10%
DIA220630C003140002022-06-24 3:57PM EDT314.003.643.553.75+2.67+275.26%20221321.89%
DIA220630C003150002022-06-24 4:00PM EDT315.003.202.973.20+2.41+305.06%21758121.68%
DIA220630C003160002022-06-24 4:03PM EDT316.002.802.482.69+2.12+311.76%17723521.42%
DIA220630C003170002022-06-24 3:45PM EDT317.002.082.082.25+1.60+333.33%22647321.29%
DIA220630C003180002022-06-24 4:03PM EDT318.001.891.671.85+1.54+440.00%11016721.08%
DIA220630C003190002022-06-24 3:53PM EDT319.001.441.331.51+1.25+657.89%9215120.96%
DIA220630C003200002022-06-24 4:01PM EDT320.001.291.071.21+1.05+437.50%16442720.78%
DIA220630C003210002022-06-24 4:07PM EDT321.000.870.820.96+0.65+295.45%6212420.66%
DIA220630C003220002022-06-24 3:57PM EDT322.000.720.640.76+0.57+380.00%4719520.61%
DIA220630C003230002022-06-24 3:56PM EDT323.000.560.490.59+0.35+166.67%6116720.53%
DIA220630C003240002022-06-24 4:07PM EDT324.000.410.360.47+0.34+485.71%1021720.68%
DIA220630C003250002022-06-24 3:53PM EDT325.000.330.270.37+0.28+560.00%10827620.80%
DIA220630C003260002022-06-24 1:38PM EDT326.000.170.200.29+0.01+6.25%1911020.95%
DIA220630C003270002022-06-24 3:31PM EDT327.000.160.130.23+0.13+433.33%7722921.19%
DIA220630C003280002022-06-24 4:03PM EDT328.000.150.090.19+0.13+650.00%4014021.58%
DIA220630C003290002022-06-21 1:00PM EDT329.000.070.060.150.00-112621.83%
DIA220630C003300002022-06-24 3:17PM EDT330.000.060.040.10-0.02-25.00%3933921.39%
DIA220630C003310002022-06-17 1:36PM EDT331.000.050.030.110.00-212322.90%
DIA220630C003320002022-06-14 10:03AM EDT332.000.170.020.090.00-218023.24%
DIA220630C003330002022-06-24 2:27PM EDT333.000.030.000.08-0.08-72.73%19423.93%
DIA220630C003340002022-06-16 11:19AM EDT334.000.090.000.070.00-15724.41%
DIA220630C003350002022-06-24 12:10PM EDT335.000.010.010.070.00-123325.49%
DIA220630C003360002022-06-22 10:23AM EDT336.000.010.000.060.00-140225.98%
DIA220630C003370002022-06-13 12:14PM EDT337.000.120.000.060.00-10428526.95%
DIA220630C003380002022-06-17 12:16PM EDT338.000.040.000.050.00-451927.25%
DIA220630C003390002022-06-21 1:25PM EDT339.000.050.000.050.00-1012928.32%
DIA220630C003400002022-06-24 3:39PM EDT340.000.010.000.050.00-548529.20%
DIA220630C003410002022-06-24 12:31PM EDT341.000.010.000.050.00-111030.18%
DIA220630C003420002022-06-21 10:06AM EDT342.000.020.000.050.00-119731.15%
DIA220630C003430002022-06-17 12:16PM EDT343.000.030.000.040.00-46931.25%
DIA220630C003440002022-06-09 3:40PM EDT344.000.430.000.040.00-138532.03%
DIA220630C003450002022-06-24 3:39PM EDT345.000.010.000.040.00-51,28433.01%
DIA220630C003460002022-06-14 10:00AM EDT346.000.030.000.040.00-1012033.99%
DIA220630C003470002022-06-22 11:38AM EDT347.000.020.000.040.00-129934.77%
DIA220630C003480002022-06-22 11:39AM EDT348.000.010.000.040.00-281035.74%
DIA220630C003490002022-06-14 1:26PM EDT349.000.020.000.040.00-714436.72%
DIA220630C003500002022-06-22 11:40AM EDT350.000.010.000.010.00-265132.03%
DIA220630C003510002022-06-21 10:55AM EDT351.000.010.000.040.00-254338.48%
DIA220630C003520002022-06-15 2:38PM EDT352.000.040.000.040.00-2026139.26%
DIA220630C003530002022-06-15 2:39PM EDT353.000.040.000.040.00-208440.23%
DIA220630C003540002022-06-10 10:36AM EDT354.000.080.000.040.00-18741.02%
DIA220630C003550002022-06-14 9:42AM EDT355.000.010.000.040.00-101,12341.80%
DIA220630C003560002022-06-01 4:07PM EDT356.000.150.000.040.00-13842.77%
DIA220630C003570002022-06-21 3:11PM EDT357.000.010.000.010.00-116137.50%
DIA220630C003580002022-06-06 2:04PM EDT358.000.090.000.040.00-118044.53%
DIA220630C003590002022-06-06 11:23AM EDT359.000.070.000.040.00-111645.31%
DIA220630C003600002022-06-15 2:08PM EDT360.000.020.000.040.00-21,03446.09%
DIA220630C003610002022-05-06 3:39PM EDT361.000.700.000.180.00-124151.95%
DIA220630C003620002022-05-05 1:54PM EDT362.000.830.010.170.00-324352.93%
DIA220630C003630002022-06-02 2:08PM EDT363.000.100.000.040.00-213148.63%
DIA220630C003640002022-06-22 9:36AM EDT364.000.060.000.040.00-111249.61%
DIA220630C003650002022-06-07 11:49AM EDT365.000.020.000.040.00-362250.39%
DIA220630C003660002022-06-22 9:36AM EDT366.000.050.000.040.00-16351.17%
DIA220630C003670002022-04-19 2:39PM EDT367.001.770.001.560.00-150782.13%
DIA220630C003680002022-06-17 9:30AM EDT368.000.010.000.040.00-149552.73%
DIA220630C003690002022-05-11 10:42AM EDT369.001.170.000.190.00-19159.57%
DIA220630C003700002022-06-10 9:38AM EDT370.000.070.000.040.00-243950.39%
DIA220630C003710002022-06-07 3:15PM EDT371.000.010.000.040.00-14951.17%
DIA220630C003720002022-04-26 2:42PM EDT372.000.400.010.090.00-68857.42%
DIA220630C003730002022-06-15 2:39PM EDT373.000.020.000.040.00-175852.73%
DIA220630C003740002022-06-15 2:39PM EDT374.000.020.000.040.00-332653.52%
DIA220630C003750002022-06-15 2:39PM EDT375.000.030.000.040.00-578154.30%
DIA220630C003760002022-06-01 9:47AM EDT376.000.060.000.040.00-110655.08%
DIA220630C003770002022-06-15 2:39PM EDT377.000.030.000.040.00-25855.47%
DIA220630C003780002022-06-15 2:38PM EDT378.000.020.000.040.00-212856.25%
DIA220630C003800002022-06-14 3:14PM EDT380.000.010.000.040.00-15357.81%
DIA220630C003850002022-05-25 2:50PM EDT385.000.030.000.040.00-326861.72%
DIA220630C003900002022-06-16 2:52PM EDT390.000.010.000.040.00-119164.84%
DIA220630C003950002022-05-13 10:38AM EDT395.000.010.000.180.00-412880.47%
DIA220630C004000002022-05-26 12:30PM EDT400.000.020.000.040.00-21,08871.88%
DIA220630C004050002022-03-22 9:36AM EDT405.000.130.000.450.00-26799.22%
DIA220630C004100002022-03-18 3:31PM EDT410.000.100.030.240.00-3041296.48%
DIA220630C004150002022-03-21 10:37AM EDT415.000.070.000.160.00-101494.14%
DIA220630C004200002022-04-06 4:07PM EDT420.000.010.004.800.00-134170.17%
DIA220630C004250002022-02-14 3:07PM EDT425.000.180.000.170.00-15100101.95%
DIA220630C004300002022-02-10 10:51AM EDT430.000.100.000.000.00-16750.00%
DIA220630C004350002021-11-10 7:49AM EDT435.001.190.271.030.00-2727143.55%
DIA220630C004400002022-02-24 4:06PM EDT440.000.040.000.120.00-1040108.20%
DIA220630C004450002022-01-05 1:48PM EDT445.000.200.000.130.00--1112.11%
DIA220630C004500002021-12-20 4:12PM EDT450.000.150.005.000.00--2201.17%
DIA220630C004550002022-02-25 10:35AM EDT455.000.030.000.120.00-161117.58%
DIA220630C004650002022-04-14 2:22PM EDT465.000.110.012.130.00-13181.74%
DIA220630C004700002022-04-18 12:08AM EDT470.000.06-0.370.00---157.13%
Putsfor30 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIA220630P002250002022-06-21 11:22AM EDT225.000.020.000.050.00-30138103.13%
DIA220630P002300002022-06-22 2:14PM EDT230.000.010.000.050.00-303096.88%
DIA220630P002350002022-06-16 11:07AM EDT235.000.110.000.060.00-11792.19%
DIA220630P002400002022-06-21 10:03AM EDT240.000.040.000.060.00-124386.33%
DIA220630P002450002022-06-22 3:46PM EDT245.000.020.000.060.00-38680.47%
DIA220630P002500002022-06-24 11:02AM EDT250.000.010.000.01-0.05-83.33%4016662.50%
DIA220630P002550002022-06-24 3:52PM EDT255.000.020.010.07-0.07-77.78%6610870.70%
DIA220630P002600002022-06-24 2:29PM EDT260.000.020.000.07-0.08-80.00%4019564.06%
DIA220630P002650002022-06-23 10:26AM EDT265.000.040.000.080.00-416558.98%
DIA220630P002700002022-06-23 11:45AM EDT270.000.080.000.090.00-132254.10%
DIA220630P002750002022-06-24 9:30AM EDT275.000.100.000.10-0.01-9.09%225353.71%
DIA220630P002800002022-06-23 3:57PM EDT280.000.070.060.12-0.08-53.33%133348.73%
DIA220630P002850002022-06-24 4:13PM EDT285.000.090.040.12-0.24-72.73%1363342.38%
DIA220630P002900002022-06-24 3:16PM EDT290.000.130.110.14-0.25-65.79%6463737.01%
DIA220630P002950002022-06-24 2:38PM EDT295.000.210.140.24-0.59-73.75%8484233.69%
DIA220630P003000002022-06-24 4:05PM EDT300.000.360.300.41-1.26-77.78%2521,18230.13%
DIA220630P003050002022-06-24 3:55PM EDT305.000.790.730.84-2.56-76.42%1521,37827.69%
DIA220630P003100002022-06-24 4:12PM EDT310.001.851.741.91-3.80-67.26%39840626.86%
DIA220630P003110002022-06-24 4:05PM EDT311.001.982.032.22-5.19-72.38%20212926.72%
DIA220630P003120002022-06-24 4:01PM EDT312.002.252.362.50-6.75-75.00%19111826.11%
DIA220630P003130002022-06-24 4:11PM EDT313.002.802.732.93-6.20-68.89%59920926.31%
DIA220630P003140002022-06-24 4:13PM EDT314.003.173.103.35-7.58-70.51%36664726.14%
DIA220630P003150002022-06-24 4:08PM EDT315.003.533.553.80-6.79-65.79%19761625.90%
DIA220630P003160002022-06-24 4:06PM EDT316.004.044.054.35-7.03-63.50%2719526.07%
DIA220630P003170002022-06-24 1:25PM EDT317.005.393.556.05-7.71-58.85%3523133.88%
DIA220630P003180002022-06-24 2:40PM EDT318.006.004.405.95-7.52-55.62%5919229.08%
DIA220630P003190002022-06-24 3:38PM EDT319.006.254.907.55-9.14-59.39%2917235.99%
DIA220630P003200002022-06-24 3:32PM EDT320.007.045.508.50-9.56-57.59%4532238.22%
DIA220630P003210002022-06-24 2:39PM EDT321.008.356.159.00-12.10-59.17%119637.05%
DIA220630P003220002022-06-24 3:10PM EDT322.008.957.209.10-6.20-40.92%141,15232.47%
DIA220630P003230002022-06-24 2:47PM EDT323.009.998.0011.05-6.62-39.86%535142.09%
DIA220630P003240002022-06-23 12:31PM EDT324.0020.258.8010.550.00-124132.02%
DIA220630P003250002022-06-24 3:32PM EDT325.0011.328.5512.90-7.94-41.23%142645.34%
DIA220630P003260002022-06-24 10:41AM EDT326.0013.969.5014.05-12.48-47.20%109048.66%
DIA220630P003270002022-06-23 3:47PM EDT327.0020.5810.4014.800.00-813648.71%
DIA220630P003280002022-06-13 3:49PM EDT328.0023.0011.3515.400.00-214047.31%
DIA220630P003290002022-06-24 9:30AM EDT329.0019.7212.3017.00-6.18-23.86%25454.42%
DIA220630P003300002022-06-21 1:55PM EDT330.0025.2613.3018.000.00-18956.40%
DIA220630P003310002022-06-23 3:47PM EDT331.0024.5914.3018.800.00-16056.60%
DIA220630P003320002022-06-21 9:37AM EDT332.0028.3915.4020.000.00-11660.27%
DIA220630P003330002022-06-16 2:23PM EDT333.0034.6016.2520.600.00-46358.55%
DIA220630P003340002022-06-21 1:31PM EDT334.0029.0817.2522.000.00-12064.01%
DIA220630P003350002022-06-24 12:33PM EDT335.0022.0018.2523.00-9.05-29.15%33165.86%
DIA220630P003360002022-06-17 12:32PM EDT336.0037.7519.2524.000.00-11567.68%
DIA220630P003370002022-06-21 9:49AM EDT337.0033.7920.2525.000.00-2269.46%
DIA220630P003380002022-06-21 1:31PM EDT338.0033.3121.2526.000.00-4171.24%
DIA220630P003390002022-06-21 12:33PM EDT339.0034.7022.2527.000.00-11073.00%
DIA220630P003400002022-06-21 9:38AM EDT340.0036.9223.2527.800.00-1272.78%
DIA220630P003410002022-06-08 3:57PM EDT341.0013.2724.2529.000.00-1376.44%
DIA220630P003420002022-06-09 12:28PM EDT342.0015.0025.2530.000.00-41378.13%
DIA220630P003430002022-06-09 11:43AM EDT343.0015.5526.2531.000.00-44150.39%
DIA220630P003440002022-06-16 2:13PM EDT344.0045.0927.2532.000.00-1551.66%
DIA220630P003450002022-06-16 12:53PM EDT345.0045.2928.2533.000.00-11252.95%
DIA220630P003460002022-06-08 12:59PM EDT346.0017.1929.2533.950.00-13153.74%
DIA220630P003470002022-06-14 10:48AM EDT347.0043.1130.2535.000.00-1055.49%
DIA220630P003480002022-06-14 10:51AM EDT348.0043.3031.2536.000.00-4056.74%
DIA220630P003490002022-06-10 10:52AM EDT349.0033.0532.2536.800.00-2055.88%
DIA220630P003500002022-06-17 12:03PM EDT350.0051.7033.2538.000.00-21459.23%
DIA220630P003510002022-06-14 10:51AM EDT351.0046.3234.2539.000.00-1060.45%
DIA220630P003520002022-06-16 2:30PM EDT352.0053.3035.2540.000.00-1161.67%
DIA220630P003530002022-04-21 1:35PM EDT353.0011.5039.0043.350.00-66197.63%
DIA220630P003540002022-06-10 10:45AM EDT354.0038.2037.2542.000.00-10064.06%
DIA220630P003550002022-05-10 12:21PM EDT355.0036.2330.1534.200.00-1600.00%
DIA220630P003560002022-03-30 10:59AM EDT356.0013.1026.5030.300.00-6210.00%
DIA220630P003570002022-05-26 10:56AM EDT357.0031.8640.2544.800.00-1065.28%
DIA220630P003580002022-04-11 10:04AM EDT358.0017.4537.2539.700.00-1440.00%
DIA220630P003590002022-06-21 1:54PM EDT359.0054.2042.2546.700.00-1066.31%
DIA220630P003600002022-05-26 10:56AM EDT360.0034.8143.2547.800.00-1068.70%
DIA220630P003610002022-04-12 3:54PM EDT361.0022.5442.6047.200.00-12383.45%
DIA220630P003620002022-05-13 3:56PM EDT362.0041.2545.4049.850.00-23573.39%
DIA220630P003630002022-04-19 10:11AM EDT363.0018.9049.1052.850.00-34110.22%
DIA220630P003640002022-05-02 9:30AM EDT364.0035.640.000.000.00-40470.00%
DIA220630P003650002022-06-21 9:36AM EDT365.0062.0048.2553.000.00-3076.76%
DIA220630P003660002022-01-21 10:47AM EDT366.0028.2530.2031.650.00-14430.00%
DIA220630P003670002022-01-14 12:44PM EDT367.0021.7027.0029.100.00-1110.00%
DIA220630P003680002022-02-28 2:01PM EDT368.0035.5019.1520.250.00-8330.00%
DIA220630P003690002022-03-10 11:55AM EDT369.0042.2523.4025.100.00-140.00%
DIA220630P003700002022-03-10 11:55AM EDT370.0043.1724.2025.800.00-1170.00%
DIA220630P003710002022-03-07 4:54PM EDT371.0045.2027.3028.800.00-12440.00%
DIA220630P003720002022-03-07 4:54PM EDT372.0046.1228.0029.900.00-1150.00%
DIA220630P003730002022-01-27 4:27PM EDT373.0037.4035.7537.500.00-3350.00%
DIA220630P003740002022-03-31 1:45PM EDT374.0025.8041.8046.500.00-20210.00%
DIA220630P003750002022-02-17 4:08PM EDT375.0035.7029.6031.200.00-1160.00%
DIA220630P003760002022-01-28 3:55PM EDT376.0037.8539.0541.250.00-440.00%
DIA220630P003770002022-04-21 3:34PM EDT377.0030.2562.8567.150.00-111129.57%
DIA220630P003780002022-03-29 3:22PM EDT378.0027.4038.0042.500.00-1240.00%
DIA220630P003800002022-05-20 9:56AM EDT380.0066.1378.5083.050.00-128249.39%
DIA220630P003850002022-02-18 11:11AM EDT385.0044.2038.1540.300.00-160.00%
DIA220630P003900002022-05-13 2:15PM EDT390.0071.3073.5077.850.00-117104.40%
DIA220630P003950002022-06-13 11:03AM EDT395.0089.8078.2583.000.00-11107.81%
DIA220630P004000002021-11-19 10:37AM EDT400.0049.1549.6551.450.00-5420.00%
DIA220630P004050002022-06-13 10:18AM EDT405.0098.8088.2592.900.00-10115.58%
DIA220630P004100002021-11-03 3:44PM EDT410.0054.0067.7069.100.00--1270.00%
DIA220630P004200002022-01-05 4:38PM EDT420.0057.0070.2072.000.00-100.00%
DIA220630P004250002022-03-08 2:16PM EDT425.0092.5778.7580.900.00-330.00%
DIA220630P004350002021-11-10 7:49AM EDT435.0095.1576.0579.000.00--00.00%
DIA220630P004500002022-02-25 4:44PM EDT450.00111.00101.25103.500.00-110.00%