SPDR S&P MIDCAP 400 ETF Trust (MDY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240517C00455000 | 2024-04-16 2:55PM EDT | 455.00 | 69.55 | 79.50 | 84.30 | 0.00 | - | - | 5 | 56.82% |
| MDY240517C00485000 | 2024-04-19 3:35PM EDT | 485.00 | 38.50 | 49.50 | 54.10 | 0.00 | - | 1 | 1 | 50.17% |
| MDY240517C00490000 | 2024-03-14 3:16PM EDT | 490.00 | 47.29 | 42.00 | 46.70 | 0.00 | - | 1 | 1 | 34.22% |
| MDY240517C00495000 | 2024-05-01 11:00AM EDT | 495.00 | 30.15 | 40.00 | 44.50 | 0.00 | - | 1 | 5 | 44.56% |
| MDY240517C00500000 | 2024-04-19 3:35PM EDT | 500.00 | 21.70 | 35.00 | 39.70 | 0.00 | - | 1 | 1 | 41.58% |
| MDY240517C00505000 | 2024-04-16 3:53PM EDT | 505.00 | 24.40 | 30.00 | 34.30 | 0.00 | - | - | 1 | 36.29% |
| MDY240517C00510000 | 2024-03-14 3:18PM EDT | 510.00 | 29.45 | 24.90 | 29.50 | 0.00 | - | 3 | 2 | 33.15% |
| MDY240517C00520000 | 2024-05-03 12:15PM EDT | 520.00 | 17.66 | 16.60 | 20.00 | +7.61 | +75.72% | 1 | 7 | 26.56% |
| MDY240517C00525000 | 2024-05-01 3:41PM EDT | 525.00 | 9.20 | 12.60 | 16.00 | 0.00 | - | 15 | 76 | 24.90% |
| MDY240517C00530000 | 2024-05-03 12:15PM EDT | 530.00 | 10.20 | 10.00 | 11.10 | +4.70 | +85.45% | 1 | 92 | 20.22% |
| MDY240517C00535000 | 2024-05-02 12:31PM EDT | 535.00 | 10.10 | 6.70 | 8.00 | +5.80 | +134.88% | 1 | 41 | 19.34% |
| MDY240517C00540000 | 2024-05-03 12:31PM EDT | 540.00 | 4.20 | 4.10 | 5.40 | +1.75 | +71.43% | 2 | 25 | 18.46% |
| MDY240517C00545000 | 2024-05-03 2:26PM EDT | 545.00 | 3.00 | 2.20 | 3.50 | +1.30 | +76.47% | 5 | 46 | 17.99% |
| MDY240517C00550000 | 2024-04-30 1:05PM EDT | 550.00 | 1.09 | 0.25 | 2.20 | 0.00 | - | 32 | 18 | 17.84% |
| MDY240517C00555000 | 2024-04-30 2:57PM EDT | 555.00 | 0.55 | 0.15 | 1.45 | 0.00 | - | 12 | 4 | 18.29% |
| MDY240517C00560000 | 2024-04-30 2:03PM EDT | 560.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 8 | 87 | 17.65% |
| MDY240517C00565000 | 2024-04-23 1:56PM EDT | 565.00 | 0.82 | 0.00 | 2.10 | 0.00 | - | 25 | 39 | 27.01% |
| MDY240517C00570000 | 2024-04-22 10:36AM EDT | 570.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 4 | 14 | 23.00% |
| MDY240517C00575000 | 2024-04-23 10:41AM EDT | 575.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 9 | 11 | 33.39% |
| MDY240517C00580000 | 2024-04-11 11:39AM EDT | 580.00 | 0.65 | 0.00 | 2.20 | 0.00 | - | 3 | 7 | 35.89% |
| MDY240517C00585000 | 2024-04-08 9:30AM EDT | 585.00 | 1.25 | 0.00 | 1.30 | 0.00 | - | 3 | 8 | 33.53% |
| MDY240517C00590000 | 2024-04-02 12:44PM EDT | 590.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 37.20% |
| MDY240517C00605000 | 2024-03-28 10:38AM EDT | 605.00 | 1.93 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 30.52% |
| MDY240517C00650000 | 2024-04-10 1:49PM EDT | 650.00 | 1.21 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 52.42% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240517P00455000 | 2024-03-18 11:59AM EDT | 455.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | - | 26 | 64.34% |
| MDY240517P00470000 | 2024-04-25 11:22AM EDT | 470.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | - | 7 | 47.78% |
| MDY240517P00475000 | 2024-04-16 11:23AM EDT | 475.00 | 1.60 | 0.00 | 2.15 | 0.00 | - | - | 787 | 49.02% |
| MDY240517P00480000 | 2024-04-22 3:34PM EDT | 480.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 37 | 46.08% |
| MDY240517P00485000 | 2024-05-01 2:54PM EDT | 485.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 10 | 0 | 42.82% |
| MDY240517P00490000 | 2024-04-26 3:35PM EDT | 490.00 | 0.85 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 39.81% |
| MDY240517P00495000 | 2024-05-03 9:47AM EDT | 495.00 | 0.76 | 0.10 | 1.05 | -0.02 | -2.56% | 1 | 12 | 29.65% |
| MDY240517P00500000 | 2024-05-03 9:47AM EDT | 500.00 | 0.75 | 0.15 | 1.05 | -0.15 | -16.67% | 1 | 12 | 26.71% |
| MDY240517P00505000 | 2024-04-29 1:03PM EDT | 505.00 | 1.15 | 0.10 | 1.05 | 0.00 | - | 1 | 11 | 23.74% |
| MDY240517P00510000 | 2024-05-02 12:27PM EDT | 510.00 | 2.00 | 0.30 | 1.20 | 0.00 | - | 3 | 16 | 21.53% |
| MDY240517P00515000 | 2024-05-01 2:42PM EDT | 515.00 | 2.90 | 0.65 | 1.55 | 0.00 | - | 1 | 707 | 19.96% |
| MDY240517P00520000 | 2024-05-03 2:13PM EDT | 520.00 | 1.48 | 0.35 | 2.10 | -2.62 | -63.90% | 500 | 1,246 | 18.59% |
| MDY240517P00525000 | 2024-05-03 3:56PM EDT | 525.00 | 2.55 | 1.15 | 4.30 | -3.23 | -55.88% | 30 | 437 | 21.33% |
| MDY240517P00530000 | 2024-05-03 9:54AM EDT | 530.00 | 2.97 | 3.20 | 4.40 | -4.13 | -58.17% | 2 | 240 | 16.86% |
| MDY240517P00535000 | 2024-05-03 9:47AM EDT | 535.00 | 4.49 | 5.00 | 6.10 | -5.36 | -54.42% | 1 | 359 | 15.64% |
| MDY240517P00540000 | 2024-05-03 1:41PM EDT | 540.00 | 8.50 | 7.60 | 8.60 | -13.00 | -60.47% | 10 | 466 | 14.90% |
| MDY240517P00545000 | 2024-05-03 1:41PM EDT | 545.00 | 11.75 | 10.20 | 12.70 | +0.05 | +0.43% | 10 | 4 | 16.89% |
| MDY240517P00550000 | 2024-04-05 1:43PM EDT | 550.00 | 12.70 | 14.00 | 17.40 | 0.00 | - | 2 | 311 | 19.83% |
| MDY240517P00555000 | 2024-04-04 12:27PM EDT | 555.00 | 12.00 | 17.20 | 21.60 | 0.00 | - | 10 | 0 | 20.51% |
© 2024 Yahoo. All rights reserved.