Singapore markets close in 5 hours 25 minutes
Straits Times Index
3,314.80 +6.90 (+0.21%) Nikkei
38,913.48 +296.38 (+0.77%) Hang Seng
18,962.42 -233.18 (-1.21%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,376.21 -545.78 (-0.78%) CMC Crypto 200
1,510.41 -16.01 (-1.05%)
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:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240524C00345000 | 2024-05-06 1:08PM EDT | 345.00 | 43.28 | 49.45 | 54.00 | 0.00 | - | 30 | 0 | 79.69% |
| DIA240524C00350000 | 2024-05-01 10:33AM EDT | 350.00 | 29.95 | 44.50 | 49.00 | 0.00 | - | - | 0 | 75.39% |
| DIA240524C00355000 | 2024-05-22 10:47AM EDT | 355.00 | 43.82 | 39.65 | 44.00 | +12.36 | +39.29% | 1 | 1 | 74.12% |
| DIA240524C00360000 | 2024-04-26 2:05PM EDT | 360.00 | 24.67 | 34.50 | 39.00 | 0.00 | - | 5 | 0 | 60.35% |
| DIA240524C00365000 | 2024-04-09 3:31PM EDT | 365.00 | 27.00 | 27.50 | 30.70 | 0.00 | - | - | 1 | 0.00% |
| DIA240524C00368000 | 2024-05-01 2:01PM EDT | 368.00 | 13.85 | 26.50 | 31.00 | 0.00 | - | - | 0 | 100.64% |
| DIA240524C00371000 | 2024-04-25 3:59PM EDT | 371.00 | 12.90 | 23.70 | 28.00 | 0.00 | - | - | 0 | 93.26% |
| DIA240524C00372000 | 2024-04-15 1:10PM EDT | 372.00 | 13.40 | 24.75 | 29.50 | 0.00 | - | - | 4 | 92.50% |
| DIA240524C00373000 | 2024-05-01 2:01PM EDT | 373.00 | 9.80 | 21.50 | 26.30 | 0.00 | - | 1 | 0 | 92.33% |
| DIA240524C00374000 | 2024-04-30 10:31AM EDT | 374.00 | 10.60 | 20.55 | 25.25 | 0.00 | - | 1 | 0 | 89.11% |
| DIA240524C00375000 | 2024-05-03 9:37AM EDT | 375.00 | 13.28 | 19.65 | 24.35 | 0.00 | - | 5 | 0 | 87.84% |
| DIA240524C00376000 | 2024-05-02 9:41AM EDT | 376.00 | 7.75 | 18.70 | 23.35 | 0.00 | - | 1 | 0 | 85.23% |
| DIA240524C00377000 | 2024-04-30 12:30PM EDT | 377.00 | 7.50 | 17.70 | 22.35 | 0.00 | - | 1 | 0 | 82.62% |
| DIA240524C00378000 | 2024-05-03 11:09AM EDT | 378.00 | 9.50 | 16.70 | 21.35 | 0.00 | - | 18 | 0 | 80.01% |
| DIA240524C00379000 | 2024-05-06 9:31AM EDT | 379.00 | 10.00 | 15.75 | 20.35 | 0.00 | - | 1 | 0 | 77.34% |
| DIA240524C00380000 | 2024-05-21 9:39AM EDT | 380.00 | 18.40 | 14.65 | 19.30 | 0.00 | - | 1 | 46 | 74.10% |
| DIA240524C00381000 | 2024-05-20 10:02AM EDT | 381.00 | 19.03 | 13.70 | 18.35 | 0.00 | - | 1 | 2 | 72.00% |
| DIA240524C00382000 | 2024-05-14 2:00PM EDT | 382.00 | 12.59 | 12.85 | 17.35 | 0.00 | - | 4 | 129 | 69.29% |
| DIA240524C00383000 | 2024-05-16 11:22AM EDT | 383.00 | 17.34 | 11.75 | 16.30 | 0.00 | - | 1 | 117 | 65.99% |
| DIA240524C00384000 | 2024-05-14 2:12PM EDT | 384.00 | 11.30 | 10.65 | 15.30 | 0.00 | - | 5 | 106 | 63.23% |
| DIA240524C00385000 | 2024-05-17 3:25PM EDT | 385.00 | 14.96 | 10.70 | 14.35 | 0.00 | - | 1 | 312 | 60.96% |
| DIA240524C00386000 | 2024-05-17 3:25PM EDT | 386.00 | 13.97 | 8.80 | 13.35 | 0.00 | - | 1 | 42 | 58.13% |
| DIA240524C00387000 | 2024-05-17 2:19PM EDT | 387.00 | 11.45 | 8.00 | 12.35 | 0.00 | - | 1 | 48 | 55.25% |
| DIA240524C00388000 | 2024-05-22 1:44PM EDT | 388.00 | 9.52 | 7.00 | 11.30 | -2.33 | -19.66% | 1 | 58 | 51.81% |
| DIA240524C00389000 | 2024-05-21 11:37AM EDT | 389.00 | 8.30 | 5.60 | 10.35 | 0.00 | - | 1 | 61 | 49.34% |
| DIA240524C00390000 | 2024-05-22 3:04PM EDT | 390.00 | 6.75 | 6.70 | 6.95 | -3.25 | -32.50% | 2 | 507 | 18.68% |
| DIA240524C00391000 | 2024-05-22 3:26PM EDT | 391.00 | 5.70 | 5.75 | 6.00 | -3.10 | -35.23% | 4 | 130 | 17.43% |
| DIA240524C00392000 | 2024-05-22 4:14PM EDT | 392.00 | 5.00 | 4.95 | 5.10 | -1.90 | -27.54% | 11 | 198 | 16.68% |
| DIA240524C00393000 | 2024-05-22 4:11PM EDT | 393.00 | 4.25 | 3.95 | 4.20 | -1.52 | -26.34% | 9 | 92 | 15.53% |
| DIA240524C00394000 | 2024-05-22 3:37PM EDT | 394.00 | 3.45 | 3.15 | 3.35 | -1.33 | -27.82% | 45 | 241 | 14.55% |
| DIA240524C00395000 | 2024-05-22 3:11PM EDT | 395.00 | 2.20 | 2.41 | 2.54 | -1.99 | -47.49% | 81 | 565 | 13.45% |
| DIA240524C00396000 | 2024-05-22 4:13PM EDT | 396.00 | 1.90 | 1.78 | 1.87 | -1.55 | -44.93% | 332 | 204 | 12.96% |
| DIA240524C00397000 | 2024-05-22 4:07PM EDT | 397.00 | 1.33 | 1.24 | 1.30 | -1.31 | -49.62% | 449 | 259 | 12.49% |
| DIA240524C00398000 | 2024-05-22 4:00PM EDT | 398.00 | 1.00 | 0.82 | 0.87 | -0.97 | -49.24% | 867 | 483 | 12.28% |
| DIA240524C00399000 | 2024-05-22 3:59PM EDT | 399.00 | 0.60 | 0.50 | 0.54 | -0.82 | -57.75% | 742 | 1,181 | 12.01% |
| DIA240524C00400000 | 2024-05-22 4:12PM EDT | 400.00 | 0.34 | 0.29 | 0.33 | -0.64 | -65.31% | 1,877 | 3,548 | 12.04% |
| DIA240524C00401000 | 2024-05-22 4:12PM EDT | 401.00 | 0.19 | 0.16 | 0.19 | -0.38 | -66.67% | 397 | 742 | 12.01% |
| DIA240524C00402000 | 2024-05-22 4:00PM EDT | 402.00 | 0.12 | 0.09 | 0.11 | -0.24 | -66.67% | 259 | 561 | 12.21% |
| DIA240524C00403000 | 2024-05-22 4:01PM EDT | 403.00 | 0.07 | 0.05 | 0.07 | -0.14 | -66.67% | 367 | 482 | 12.70% |
| DIA240524C00404000 | 2024-05-22 3:53PM EDT | 404.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 271 | 2,563 | 13.38% |
| DIA240524C00405000 | 2024-05-22 2:35PM EDT | 405.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 45 | 575 | 13.67% |
| DIA240524C00406000 | 2024-05-22 3:53PM EDT | 406.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 37 | 2,494 | 14.26% |
| DIA240524C00407000 | 2024-05-22 3:49PM EDT | 407.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 7 | 162 | 15.43% |
| DIA240524C00408000 | 2024-05-21 3:58PM EDT | 408.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 308 | 15.24% |
| DIA240524C00409000 | 2024-05-22 12:51PM EDT | 409.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 6 | 14 | 16.41% |
| DIA240524C00410000 | 2024-05-21 2:28PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 208 | 17.58% |
| DIA240524C00412000 | 2024-05-16 3:07PM EDT | 412.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 12 | 19.92% |
| DIA240524C00413000 | 2024-05-20 10:10AM EDT | 413.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 27 | 21.09% |
| DIA240524C00414000 | 2024-05-20 10:42AM EDT | 414.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 12 | 22.27% |
| DIA240524C00415000 | 2024-05-20 3:56PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 25 | 23.44% |
| DIA240524C00418000 | 2024-05-14 9:44AM EDT | 418.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 26.56% |
| DIA240524C00420000 | 2024-05-13 9:30AM EDT | 420.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 102 | 28.91% |
| DIA240524C00425000 | 2024-04-25 10:20AM EDT | 425.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 34.38% |
| DIA240524C00430000 | 2024-04-25 3:12PM EDT | 430.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 0 | 39.06% |
| DIA240524C00440000 | 2024-04-30 1:40PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 49.22% |
| DIA240524C00445000 | 2024-04-10 2:21PM EDT | 445.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 5 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240524P00300000 | 2024-05-08 3:08PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 100 | 115.63% |
| DIA240524P00305000 | 2024-05-09 3:45PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 225 | 109.38% |
| DIA240524P00310000 | 2024-05-09 3:55PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 260 | 263 | 103.13% |
| DIA240524P00315000 | 2024-04-15 9:58AM EDT | 315.00 | 0.24 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 96.88% |
| DIA240524P00320000 | 2024-05-09 3:54PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 90.63% |
| DIA240524P00325000 | 2024-05-09 3:56PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 84.38% |
| DIA240524P00330000 | 2024-05-14 12:28PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 177 | 78.13% |
| DIA240524P00335000 | 2024-05-13 9:30AM EDT | 335.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 73.44% |
| DIA240524P00340000 | 2024-05-13 9:53AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 67.19% |
| DIA240524P00344000 | 2024-05-15 10:16AM EDT | 344.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 75 | 62.50% |
| DIA240524P00345000 | 2024-05-15 10:29AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 103 | 60.94% |
| DIA240524P00350000 | 2024-05-17 10:49AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 245 | 56.25% |
| DIA240524P00355000 | 2024-05-22 1:51PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 216 | 50.00% |
| DIA240524P00357000 | 2024-05-17 11:39AM EDT | 357.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 50.00% |
| DIA240524P00358000 | 2024-05-17 11:30AM EDT | 358.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 49.22% |
| DIA240524P00359000 | 2024-05-17 3:37PM EDT | 359.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 48.44% |
| DIA240524P00360000 | 2024-05-22 11:50AM EDT | 360.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 98 | 406 | 46.88% |
| DIA240524P00361000 | 2024-05-17 3:02PM EDT | 361.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 14 | 45.31% |
| DIA240524P00362000 | 2024-05-10 10:46AM EDT | 362.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 44.53% |
| DIA240524P00363000 | 2024-05-08 1:02PM EDT | 363.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | - | 16 | 42.97% |
| DIA240524P00364000 | 2024-05-10 2:32PM EDT | 364.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 42.19% |
| DIA240524P00365000 | 2024-05-22 11:36AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 36 | 40.63% |
| DIA240524P00366000 | 2024-05-22 1:49PM EDT | 366.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 39.84% |
| DIA240524P00367000 | 2024-05-16 10:07AM EDT | 367.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 38.28% |
| DIA240524P00368000 | 2024-05-21 12:19PM EDT | 368.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 107 | 36.72% |
| DIA240524P00369000 | 2024-05-20 3:48PM EDT | 369.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 18 | 38.67% |
| DIA240524P00370000 | 2024-05-17 3:55PM EDT | 370.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 65 | 185 | 37.50% |
| DIA240524P00371000 | 2024-05-22 2:45PM EDT | 371.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 124 | 35.94% |
| DIA240524P00372000 | 2024-05-22 2:46PM EDT | 372.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 71 | 34.77% |
| DIA240524P00372500 | 2024-05-17 1:49PM EDT | 372.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 33.99% |
| DIA240524P00373000 | 2024-05-20 10:24AM EDT | 373.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 183 | 33.59% |
| DIA240524P00374000 | 2024-05-21 3:59PM EDT | 374.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 1,415 | 32.03% |
| DIA240524P00375000 | 2024-05-22 10:11AM EDT | 375.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 271 | 30.86% |
| DIA240524P00376000 | 2024-05-20 3:56PM EDT | 376.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 69 | 29.69% |
| DIA240524P00377000 | 2024-05-22 11:52AM EDT | 377.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1 | 67 | 28.13% |
| DIA240524P00378000 | 2024-05-22 2:35PM EDT | 378.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 11 | 339 | 28.32% |
| DIA240524P00379000 | 2024-05-21 3:07PM EDT | 379.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 12 | 88 | 26.95% |
| DIA240524P00380000 | 2024-05-22 11:20AM EDT | 380.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 11 | 316 | 25.59% |
| DIA240524P00381000 | 2024-05-21 3:49PM EDT | 381.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 2 | 220 | 24.22% |
| DIA240524P00382000 | 2024-05-17 11:19AM EDT | 382.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 4 | 453 | 23.83% |
| DIA240524P00383000 | 2024-05-22 2:35PM EDT | 383.00 | 0.05 | 0.02 | 0.04 | +0.03 | +150.00% | 3 | 130 | 22.36% |
| DIA240524P00384000 | 2024-05-21 2:32PM EDT | 384.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 3 | 319 | 21.68% |
| DIA240524P00385000 | 2024-05-22 2:23PM EDT | 385.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 53 | 464 | 20.22% |
| DIA240524P00386000 | 2024-05-22 3:58PM EDT | 386.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 14 | 212 | 19.24% |
| DIA240524P00387000 | 2024-05-22 3:51PM EDT | 387.00 | 0.08 | 0.05 | 0.07 | +0.04 | +100.00% | 364 | 555 | 18.16% |
| DIA240524P00388000 | 2024-05-22 2:31PM EDT | 388.00 | 0.11 | 0.06 | 0.08 | +0.05 | +83.33% | 66 | 405 | 17.04% |
| DIA240524P00389000 | 2024-05-22 3:15PM EDT | 389.00 | 0.10 | 0.08 | 0.10 | +0.04 | +66.67% | 641 | 1,051 | 16.11% |
| DIA240524P00390000 | 2024-05-22 4:01PM EDT | 390.00 | 0.11 | 0.11 | 0.13 | +0.05 | +83.33% | 221 | 1,328 | 15.24% |
| DIA240524P00391000 | 2024-05-22 3:51PM EDT | 391.00 | 0.23 | 0.15 | 0.18 | +0.14 | +155.56% | 70 | 351 | 14.55% |
| DIA240524P00392000 | 2024-05-22 4:00PM EDT | 392.00 | 0.23 | 0.22 | 0.25 | +0.13 | +130.00% | 167 | 248 | 13.87% |
| DIA240524P00393000 | 2024-05-22 4:08PM EDT | 393.00 | 0.34 | 0.33 | 0.36 | +0.22 | +183.33% | 293 | 474 | 13.28% |
| DIA240524P00394000 | 2024-05-22 4:04PM EDT | 394.00 | 0.40 | 0.49 | 0.53 | +0.23 | +135.29% | 297 | 894 | 12.84% |
| DIA240524P00395000 | 2024-05-22 3:59PM EDT | 395.00 | 0.73 | 0.73 | 0.78 | +0.44 | +151.72% | 492 | 1,013 | 12.51% |
| DIA240524P00396000 | 2024-05-22 3:59PM EDT | 396.00 | 1.11 | 1.07 | 1.13 | +0.73 | +192.11% | 425 | 312 | 12.27% |
| DIA240524P00397000 | 2024-05-22 4:00PM EDT | 397.00 | 1.43 | 1.52 | 1.59 | +0.85 | +146.55% | 538 | 688 | 12.06% |
| DIA240524P00398000 | 2024-05-22 4:00PM EDT | 398.00 | 1.86 | 2.07 | 2.19 | +0.93 | +100.00% | 1,909 | 1,620 | 12.11% |
| DIA240524P00399000 | 2024-05-22 4:11PM EDT | 399.00 | 2.75 | 2.75 | 2.92 | +1.43 | +108.33% | 273 | 497 | 12.45% |
| DIA240524P00400000 | 2024-05-22 3:36PM EDT | 400.00 | 4.18 | 3.55 | 3.75 | +2.24 | +115.46% | 2,357 | 1,359 | 13.06% |
| DIA240524P00401000 | 2024-05-22 1:45PM EDT | 401.00 | 3.75 | 3.55 | 5.90 | +0.72 | +23.76% | 18 | 111 | 27.88% |
| DIA240524P00402000 | 2024-05-22 3:47PM EDT | 402.00 | 7.19 | 3.05 | 7.70 | +3.69 | +105.43% | 347 | 301 | 38.50% |
| DIA240524P00403000 | 2024-05-22 3:49PM EDT | 403.00 | 6.84 | 4.05 | 8.70 | +1.94 | +39.59% | 45 | 18 | 41.42% |
| DIA240524P00404000 | 2024-05-22 3:49PM EDT | 404.00 | 7.82 | 5.05 | 9.75 | +3.12 | +66.38% | 1 | 2 | 44.75% |
| DIA240524P00405000 | 2024-05-22 3:47PM EDT | 405.00 | 10.35 | 6.05 | 10.70 | +4.05 | +64.29% | 321 | 52 | 47.01% |
| DIA240524P00407000 | 2024-05-22 3:48PM EDT | 407.00 | 10.79 | 8.05 | 12.70 | +1.69 | +18.57% | 2 | 3 | 52.32% |
| DIA240524P00408000 | 2024-05-16 11:13AM EDT | 408.00 | 8.20 | 9.05 | 13.70 | 0.00 | - | - | 0 | 54.88% |
| DIA240524P00410000 | 2024-05-16 1:06PM EDT | 410.00 | 10.14 | 11.05 | 15.65 | 0.00 | - | - | 0 | 59.33% |
© 2024 Yahoo. All rights reserved.