SPDR S&P MidCap 400 ETF (MDY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY250117C00340000 | 2024-05-08 1:08PM EDT | 340.00 | 206.80 | 216.50 | 221.30 | 0.00 | - | - | 10 | 49.12% |
| MDY250117C00350000 | 2024-04-18 9:55AM EDT | 350.00 | 175.89 | 207.00 | 211.50 | 0.00 | - | 6 | 6 | 47.08% |
| MDY250117C00380000 | 2024-05-17 10:52AM EDT | 380.00 | 177.87 | 178.00 | 183.00 | +28.97 | +19.46% | 10 | 5 | 42.28% |
| MDY250117C00400000 | 2024-04-24 1:47PM EDT | 400.00 | 140.10 | 159.50 | 163.90 | 0.00 | - | 10 | 11 | 38.92% |
| MDY250117C00410000 | 2024-04-02 12:23PM EDT | 410.00 | 145.61 | 128.50 | 133.50 | 0.00 | - | - | 6 | 0.00% |
| MDY250117C00420000 | 2024-03-13 9:36AM EDT | 420.00 | 133.69 | 127.50 | 130.50 | 0.00 | - | - | 22 | 0.00% |
| MDY250117C00430000 | 2024-03-13 12:16PM EDT | 430.00 | 124.90 | 113.00 | 118.00 | 0.00 | - | - | 29 | 0.00% |
| MDY250117C00440000 | 2024-02-21 4:19PM EDT | 440.00 | 88.70 | 116.50 | 121.50 | 0.00 | - | - | 2 | 28.16% |
| MDY250117C00445000 | 2024-04-15 12:15PM EDT | 445.00 | 103.00 | 121.20 | 126.00 | 0.00 | - | - | 1 | 35.61% |
| MDY250117C00450000 | 2024-04-12 11:45AM EDT | 450.00 | 100.05 | 109.50 | 114.30 | 0.00 | - | 1 | 3 | 28.82% |
| MDY250117C00460000 | 2024-04-10 12:49PM EDT | 460.00 | 96.73 | 101.10 | 104.50 | 0.00 | - | - | 5 | 26.95% |
| MDY250117C00465000 | 2024-04-11 1:08PM EDT | 465.00 | 92.01 | 96.70 | 100.50 | 0.00 | - | - | 1 | 26.76% |
| MDY250117C00475000 | 2024-04-17 10:39AM EDT | 475.00 | 70.10 | 90.50 | 95.00 | 0.00 | - | - | 1 | 28.13% |
| MDY250117C00480000 | 2024-04-17 3:07PM EDT | 480.00 | 63.70 | 86.00 | 90.90 | 0.00 | - | - | 1 | 27.69% |
| MDY250117C00485000 | 2024-05-03 10:59AM EDT | 485.00 | 70.10 | 82.00 | 86.70 | 0.00 | - | 1 | 3 | 27.14% |
| MDY250117C00500000 | 2024-04-16 10:28AM EDT | 500.00 | 50.20 | 69.50 | 74.20 | 0.00 | - | 2 | 9 | 25.40% |
| MDY250117C00515000 | 2024-03-15 2:54PM EDT | 515.00 | 52.30 | 45.50 | 50.50 | 0.00 | - | - | 1 | 16.34% |
| MDY250117C00520000 | 2024-03-26 12:32PM EDT | 520.00 | 57.05 | 38.90 | 43.70 | 0.00 | - | 1 | 201 | 14.09% |
| MDY250117C00525000 | 2024-04-22 3:31PM EDT | 525.00 | 37.83 | 50.50 | 55.10 | 0.00 | - | 12 | 17 | 22.96% |
| MDY250117C00530000 | 2024-04-22 3:31PM EDT | 530.00 | 34.88 | 47.00 | 51.60 | 0.00 | - | 12 | 14 | 22.55% |
| MDY250117C00535000 | 2024-04-29 10:38AM EDT | 535.00 | 34.40 | 43.50 | 48.10 | 0.00 | - | 1 | 2 | 22.09% |
| MDY250117C00540000 | 2024-05-17 12:25PM EDT | 540.00 | 42.12 | 40.50 | 44.00 | -2.05 | -4.64% | 1 | 111 | 21.24% |
| MDY250117C00545000 | 2024-04-17 1:27PM EDT | 545.00 | 24.58 | 37.00 | 41.00 | 0.00 | - | 2 | 0 | 20.97% |
| MDY250117C00550000 | 2024-05-14 3:41PM EDT | 550.00 | 37.97 | 34.00 | 37.90 | 0.00 | - | 25 | 317 | 20.59% |
| MDY250117C00555000 | 2024-04-17 1:28PM EDT | 555.00 | 20.63 | 31.00 | 35.70 | 0.00 | - | 2 | 3 | 20.66% |
| MDY250117C00560000 | 2024-05-13 2:38PM EDT | 560.00 | 29.90 | 28.50 | 33.10 | 0.00 | - | 5 | 0 | 20.44% |
| MDY250117C00565000 | 2024-04-15 11:32AM EDT | 565.00 | 20.24 | 29.00 | 33.00 | 0.00 | - | 2 | 7 | 21.55% |
| MDY250117C00570000 | 2024-05-17 9:39AM EDT | 570.00 | 24.96 | 23.10 | 27.50 | -1.82 | -6.80% | 3 | 13 | 19.61% |
| MDY250117C00580000 | 2024-03-04 3:32PM EDT | 580.00 | 18.90 | 21.00 | 29.20 | 0.00 | - | 55 | 15 | 22.65% |
| MDY250117C00585000 | 2024-05-13 2:39PM EDT | 585.00 | 18.60 | 17.40 | 21.50 | 0.00 | - | 4 | 0 | 19.24% |
| MDY250117C00590000 | 2024-04-05 9:49AM EDT | 590.00 | 17.00 | 10.10 | 14.00 | 0.00 | - | 30 | 55 | 15.69% |
| MDY250117C00595000 | 2024-05-17 1:15PM EDT | 595.00 | 15.61 | 14.20 | 17.00 | -2.39 | -13.28% | 1 | 45 | 18.38% |
| MDY250117C00600000 | 2024-04-16 2:33PM EDT | 600.00 | 8.00 | 12.60 | 15.90 | 0.00 | - | 10 | 36 | 18.54% |
| MDY250117C00605000 | 2024-03-04 3:31PM EDT | 605.00 | 11.50 | 9.90 | 19.90 | 0.00 | - | 4 | 4 | 21.82% |
| MDY250117C00610000 | 2024-05-14 12:45PM EDT | 610.00 | 12.10 | 10.40 | 12.60 | 0.00 | - | 16 | 19 | 18.00% |
| MDY250117C00615000 | 2024-03-21 10:08AM EDT | 615.00 | 11.11 | 2.80 | 7.70 | 0.00 | - | 2 | 5 | 15.23% |
| MDY250117C00620000 | 2024-05-03 1:26PM EDT | 620.00 | 5.70 | 8.00 | 10.20 | 0.00 | - | 10 | 10 | 17.77% |
| MDY250117C00625000 | 2024-05-17 10:09AM EDT | 625.00 | 7.50 | 7.10 | 10.00 | +2.70 | +56.25% | 3 | 25 | 18.31% |
| MDY250117C00650000 | 2024-04-04 11:24AM EDT | 650.00 | 5.30 | 0.50 | 4.50 | 0.00 | - | 20 | 20 | 16.59% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY250117P00260000 | 2024-03-14 12:41PM EDT | 260.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 51.75% |
| MDY250117P00360000 | 2024-04-05 2:58PM EDT | 360.00 | 5.30 | 0.00 | 3.70 | 0.00 | - | 11 | 11 | 34.76% |
| MDY250117P00370000 | 2024-04-18 9:30AM EDT | 370.00 | 2.75 | 0.65 | 2.15 | 0.00 | - | - | 1 | 29.30% |
| MDY250117P00380000 | 2024-04-08 1:03PM EDT | 380.00 | 2.31 | 0.50 | 4.20 | 0.00 | - | - | 10 | 32.07% |
| MDY250117P00400000 | 2024-04-18 10:07AM EDT | 400.00 | 3.87 | 1.30 | 2.80 | 0.00 | - | 19 | 39 | 25.88% |
| MDY250117P00410000 | 2024-04-18 10:10AM EDT | 410.00 | 5.15 | 0.45 | 4.30 | 0.00 | - | 15 | 10 | 26.91% |
| MDY250117P00415000 | 2024-05-08 9:50AM EDT | 415.00 | 3.00 | 1.50 | 5.00 | 0.00 | - | - | 2 | 27.10% |
| MDY250117P00420000 | 2024-04-12 11:44AM EDT | 420.00 | 4.96 | 0.50 | 4.80 | 0.00 | - | 4 | 4 | 25.93% |
| MDY250117P00430000 | 2024-03-28 11:05AM EDT | 430.00 | 3.90 | 3.00 | 7.30 | 0.00 | - | 2 | 6 | 27.38% |
| MDY250117P00450000 | 2024-05-06 9:58AM EDT | 450.00 | 5.40 | 3.20 | 6.50 | 0.00 | - | 1 | 8 | 22.82% |
| MDY250117P00455000 | 2024-02-29 12:30PM EDT | 455.00 | 8.60 | 3.00 | 8.00 | 0.00 | - | - | 2 | 23.51% |
| MDY250117P00460000 | 2024-04-15 2:25PM EDT | 460.00 | 10.00 | 2.30 | 7.00 | 0.00 | - | - | 1 | 21.57% |
| MDY250117P00465000 | 2024-04-12 11:46AM EDT | 465.00 | 12.47 | 4.50 | 8.00 | 0.00 | - | 9 | 19 | 21.66% |
| MDY250117P00470000 | 2024-03-14 3:09PM EDT | 470.00 | 10.05 | 8.50 | 13.50 | 0.00 | - | 1 | 1 | 25.50% |
| MDY250117P00475000 | 2024-04-12 11:52AM EDT | 475.00 | 10.56 | 5.50 | 9.40 | 0.00 | - | 5 | 9 | 21.07% |
| MDY250117P00480000 | 2024-05-17 10:03AM EDT | 480.00 | 6.30 | 5.80 | 7.80 | -1.00 | -13.70% | 2 | 2 | 18.72% |
| MDY250117P00490000 | 2024-02-29 1:37PM EDT | 490.00 | 15.20 | 6.50 | 11.50 | 0.00 | - | - | 3 | 19.88% |
| MDY250117P00495000 | 2024-02-20 1:29PM EDT | 495.00 | 21.30 | 8.00 | 13.00 | 0.00 | - | - | 6 | 19.99% |
| MDY250117P00500000 | 2024-02-20 11:20AM EDT | 500.00 | 22.20 | 9.00 | 14.00 | 0.00 | - | - | 6 | 19.67% |
| MDY250117P00505000 | 2024-03-08 1:16PM EDT | 505.00 | 15.40 | 12.10 | 17.00 | 0.00 | - | 1 | 1 | 20.65% |
| MDY250117P00510000 | 2024-05-13 2:38PM EDT | 510.00 | 11.40 | 10.60 | 12.80 | -0.90 | -7.32% | 6 | 9 | 16.74% |
| MDY250117P00520000 | 2024-03-22 9:43AM EDT | 520.00 | 16.00 | 25.00 | 30.00 | 0.00 | - | 1 | 13 | 25.21% |
| MDY250117P00525000 | 2024-02-26 4:39PM EDT | 525.00 | 28.21 | 14.10 | 19.00 | 0.00 | - | 3 | 3 | 17.36% |
| MDY250117P00530000 | 2024-05-13 2:38PM EDT | 530.00 | 17.80 | 15.60 | 18.40 | 0.00 | - | 3 | 20 | 15.81% |
| MDY250117P00535000 | 2024-04-08 10:29AM EDT | 535.00 | 22.00 | 21.00 | 24.50 | 0.00 | - | 18 | 21 | 18.14% |
| MDY250117P00540000 | 2024-05-17 10:09AM EDT | 540.00 | 19.40 | 18.00 | 21.40 | -13.30 | -40.67% | 1 | 18 | 15.06% |
| MDY250117P00545000 | 2024-02-29 12:28PM EDT | 545.00 | 34.80 | 19.00 | 24.00 | 0.00 | - | - | 1 | 15.20% |
| MDY250117P00550000 | 2024-04-08 10:29AM EDT | 550.00 | 28.70 | 27.30 | 31.00 | 0.00 | - | 12 | 3 | 17.71% |
© 2024 Yahoo. All rights reserved.