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:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 230.00 | 1.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 240.00 | 2.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 275.00 | 1.24 | 0.00 | - | 1 | 1 |
| 219.00 | 0.00 | - | 1 | 2 | 300.00 | - | - | - | - | - |
| - | - | - | - | - | 305.00 | 4.50 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 320.00 | 6.20 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 325.00 | 1.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 330.00 | 6.40 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 335.00 | 1.65 | 0.00 | - | 1 | 5 |
| 123.42 | 0.00 | - | - | 1 | 340.00 | 0.70 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 345.00 | 7.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 350.00 | 1.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 355.00 | 0.40 | 0.00 | - | 1 | 104 |
| - | - | - | - | - | 360.00 | 2.05 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 365.00 | 7.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 370.00 | 0.90 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 375.00 | 5.90 | 0.00 | - | 2 | 42 |
| - | - | - | - | - | 380.00 | 0.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 385.00 | 6.20 | 0.00 | - | 2 | 360 |
| - | - | - | - | - | 390.00 | 0.70 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 395.00 | 7.20 | 0.00 | - | 7 | 2 |
| 152.85 | 0.00 | - | 29 | 24 | 400.00 | 0.90 | 0.00 | - | 2 | 30 |
| - | - | - | - | - | 405.00 | 13.10 | 0.00 | - | - | 2 |
| 142.84 | 0.00 | - | 22 | 21 | 410.00 | 0.55 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 415.00 | 15.30 | 0.00 | - | 1 | 12 |
| 87.85 | 0.00 | - | 1 | 7 | 420.00 | 0.80 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 425.00 | 2.25 | 0.00 | - | 1 | 21 |
| 85.10 | 0.00 | - | 1 | 0 | 430.00 | 3.80 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 435.00 | 7.40 | 0.00 | - | 1 | 207 |
| 37.40 | 0.00 | - | 5 | 6 | 440.00 | 2.30 | 0.00 | - | 7 | 0 |
| 45.93 | 0.00 | - | 1 | 0 | 445.00 | 16.60 | 0.00 | - | 1 | 1 |
| 103.76 | 0.00 | - | 1 | 192 | 450.00 | 5.70 | 0.00 | - | 1 | 15 |
| 76.10 | 0.00 | - | 1 | 8 | 455.00 | 5.79 | 0.00 | - | 2 | 3 |
| 88.00 | 0.00 | - | 2 | 4 | 460.00 | 5.80 | 0.00 | - | 1 | 4 |
| 65.16 | 0.00 | - | 11 | 12 | 465.00 | 9.50 | 0.00 | - | 2 | 9 |
| 67.70 | 0.00 | - | 1 | 5 | 470.00 | 4.60 | 0.00 | - | 1 | 3 |
| 52.80 | 0.00 | - | 1 | 183 | 475.00 | 12.90 | 0.00 | - | 7 | 8 |
| 63.37 | 0.00 | - | 1 | 13 | 480.00 | 7.76 | 0.00 | - | 4 | 11 |
| 53.71 | 0.00 | - | 9 | 11 | 485.00 | 8.36 | 0.00 | - | 4 | 16 |
| 59.93 | 0.00 | - | 1 | 6 | 490.00 | 8.95 | 0.00 | - | 4 | 11 |
| 46.77 | 0.00 | - | 1 | 19 | 495.00 | 10.33 | 0.00 | - | 2 | 19 |
| 46.86 | +3.96 | +9.23% | 1 | 23 | 500.00 | 12.50 | 0.00 | - | 7 | 30 |
| 46.73 | 0.00 | - | 1 | 11 | 505.00 | 5.50 | -0.50 | -8.33% | 4 | 62 |
| 38.34 | +3.44 | +9.86% | 1 | 17 | 510.00 | 5.30 | 0.00 | - | 11 | 484 |
| 38.25 | 0.00 | - | 2 | 18 | 515.00 | 7.97 | 0.00 | - | 1 | 6 |
| 45.90 | 0.00 | - | 1 | 10 | 520.00 | 9.27 | 0.00 | - | 4 | 4 |
| 32.19 | 0.00 | - | 1 | 10 | 525.00 | 10.15 | 0.00 | - | 2 | 17 |
| 27.05 | 0.00 | - | 2 | 4 | 530.00 | 18.20 | 0.00 | - | 2 | 3 |
| 17.64 | -6.18 | -25.94% | 17 | 13 | 535.00 | 13.30 | 0.00 | - | 5 | 8 |
| 17.63 | 0.00 | - | 2 | 9 | 540.00 | 13.70 | 0.00 | - | 2 | 3 |
| 14.91 | 0.00 | - | 1 | 18 | 545.00 | 17.95 | 0.00 | - | 2 | 16 |
| 11.00 | +1.00 | +10.00% | 5 | 51 | 550.00 | 14.50 | 0.00 | - | 5 | 15 |
| 9.80 | 0.00 | - | 1 | 22 | 555.00 | 26.70 | 0.00 | - | - | 12 |
| 9.40 | 0.00 | - | 2 | 24 | 560.00 | - | - | - | - | - |
| 7.90 | +0.90 | +12.86% | 1 | 30 | 565.00 | - | - | - | - | - |
| 4.28 | -4.92 | -53.48% | 1 | 85 | 570.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 8 | 24 | 575.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 1 | 47 | 580.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 1 | 2 | 585.00 | - | - | - | - | - |
| 7.10 | 0.00 | - | 4 | 39 | 590.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 30 | 78 | 595.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 3 | 32 | 600.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 3 | 33 | 610.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 30 | 30 | 640.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 650.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 30 | 30 | 670.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | - | 3 | 700.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.