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:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY241220C00300000 | 2024-02-01 12:12PM EDT | 300.00 | 205.70 | 234.50 | 239.50 | 0.00 | - | - | 2 | 55.38% |
| MDY241220C00340000 | 2024-05-08 1:08PM EDT | 340.00 | 206.50 | 198.10 | 203.00 | 0.00 | - | - | 10 | 52.55% |
| MDY241220C00350000 | 2024-04-18 9:55AM EDT | 350.00 | 175.62 | 206.50 | 211.50 | 0.00 | - | 6 | 6 | 72.63% |
| MDY241220C00360000 | 2024-06-04 1:06PM EDT | 360.00 | 179.50 | 180.10 | 185.00 | 0.00 | - | 10 | 10 | 50.59% |
| MDY241220C00380000 | 2024-06-21 12:03PM EDT | 380.00 | 160.97 | 161.00 | 165.60 | 0.00 | - | 1 | 21 | 46.19% |
| MDY241220C00400000 | 2024-04-24 1:47PM EDT | 400.00 | 139.72 | 151.60 | 156.50 | 0.00 | - | 10 | 12 | 51.19% |
| MDY241220C00410000 | 2024-04-02 12:23PM EDT | 410.00 | 145.49 | 128.20 | 133.00 | 0.00 | - | 6 | 9 | 35.09% |
| MDY241220C00425000 | 2024-01-25 2:16PM EDT | 425.00 | 94.20 | 110.50 | 115.50 | 0.00 | - | 6 | 6 | 28.08% |
| MDY241220C00430000 | 2024-01-25 1:46PM EDT | 430.00 | 89.70 | 106.00 | 111.00 | 0.00 | - | 1 | 1 | 27.75% |
| MDY241220C00440000 | 2024-01-31 2:51PM EDT | 440.00 | 85.00 | 105.00 | 110.00 | 0.00 | - | - | 7 | 35.94% |
| MDY241220C00445000 | 2024-04-15 12:15PM EDT | 445.00 | 102.55 | 120.70 | 125.50 | 0.00 | - | - | 1 | 51.15% |
| MDY241220C00450000 | 2024-04-12 11:45AM EDT | 450.00 | 99.64 | 108.80 | 113.50 | 0.00 | - | 1 | 2 | 45.64% |
| MDY241220C00460000 | 2024-04-10 12:49PM EDT | 460.00 | 96.17 | 100.00 | 103.80 | 0.00 | - | 5 | 9 | 42.88% |
| MDY241220C00465000 | 2024-04-11 1:08PM EDT | 465.00 | 91.55 | 95.50 | 100.00 | 0.00 | - | - | 1 | 42.36% |
| MDY241220C00470000 | 2024-03-14 10:32AM EDT | 470.00 | 86.30 | 78.30 | 83.00 | 0.00 | - | 1 | 0 | 30.85% |
| MDY241220C00480000 | 2024-03-08 12:39PM EDT | 480.00 | 80.85 | 83.40 | 88.00 | 0.00 | - | 2 | 1 | 40.14% |
| MDY241220C00485000 | 2024-06-05 9:50AM EDT | 485.00 | 66.60 | 63.50 | 68.50 | 0.00 | - | 11 | 13 | 27.21% |
| MDY241220C00495000 | 2024-04-10 9:32AM EDT | 495.00 | 66.80 | 68.20 | 78.20 | 0.00 | - | - | 1 | 39.30% |
| MDY241220C00500000 | 2024-02-13 10:52AM EDT | 500.00 | 41.00 | 59.20 | 64.00 | 0.00 | - | 5 | 6 | 30.94% |
| MDY241220C00505000 | 2024-01-31 5:00PM EDT | 505.00 | 37.25 | 52.60 | 57.50 | 0.00 | - | 1 | 0 | 28.30% |
| MDY241220C00510000 | 2024-06-17 1:06PM EDT | 510.00 | 44.70 | 43.50 | 48.40 | 0.00 | - | 1 | 6 | 23.80% |
| MDY241220C00520000 | 2024-06-20 2:05PM EDT | 520.00 | 38.91 | 36.50 | 41.50 | 0.00 | - | 1 | 15 | 22.88% |
| MDY241220C00530000 | 2024-06-21 1:08PM EDT | 530.00 | 31.97 | 29.50 | 34.20 | 0.00 | - | 19 | 65 | 21.43% |
| MDY241220C00535000 | 2024-06-20 2:37PM EDT | 535.00 | 30.00 | 26.60 | 31.50 | 0.00 | - | 4 | 6 | 21.24% |
| MDY241220C00540000 | 2024-06-04 12:09PM EDT | 540.00 | 27.60 | 23.60 | 28.50 | 0.00 | - | 4 | 12 | 20.76% |
| MDY241220C00545000 | 2024-06-20 1:39PM EDT | 545.00 | 23.40 | 21.00 | 25.70 | 0.00 | - | 1 | 8 | 20.33% |
| MDY241220C00550000 | 2024-06-26 2:52PM EDT | 550.00 | 19.00 | 18.50 | 23.00 | 0.00 | - | 1 | 27 | 19.88% |
| MDY241220C00555000 | 2024-02-13 12:45PM EDT | 555.00 | 17.70 | 24.50 | 29.50 | 0.00 | - | - | 12 | 25.62% |
| MDY241220C00560000 | 2024-06-26 3:13PM EDT | 560.00 | 14.97 | 14.00 | 18.50 | 0.00 | - | 7 | 11 | 19.32% |
| MDY241220C00565000 | 2024-06-12 3:54PM EDT | 565.00 | 16.60 | 12.00 | 16.50 | 0.00 | - | - | 18 | 19.07% |
| MDY241220C00570000 | 2024-06-12 9:47AM EDT | 570.00 | 17.00 | 10.30 | 15.00 | 0.00 | - | 1 | 24 | 19.09% |
| MDY241220C00575000 | 2024-06-26 1:19PM EDT | 575.00 | 10.31 | 8.90 | 13.00 | 0.00 | - | 3 | 10 | 18.64% |
| MDY241220C00580000 | 2024-06-24 1:06PM EDT | 580.00 | 11.80 | 7.10 | 11.50 | 0.00 | - | 1 | 10 | 18.47% |
| MDY241220C00585000 | 2024-03-08 2:09PM EDT | 585.00 | 18.60 | 16.10 | 21.00 | 0.00 | - | 3 | 3 | 26.63% |
| MDY241220C00590000 | 2024-05-20 11:37AM EDT | 590.00 | 15.70 | 5.60 | 10.50 | 0.00 | - | 4 | 3 | 19.52% |
| MDY241220C00595000 | 2024-04-29 9:56AM EDT | 595.00 | 10.10 | 5.70 | 9.50 | 0.00 | - | - | 2 | 19.55% |
| MDY241220C00600000 | 2024-03-22 9:45AM EDT | 600.00 | 14.50 | 4.20 | 9.10 | 0.00 | - | 1 | 4 | 20.04% |
| MDY241220C00605000 | 2024-05-20 11:44AM EDT | 605.00 | 10.50 | 2.50 | 7.40 | 0.00 | - | 3 | 1 | 19.28% |
| MDY241220C00610000 | 2024-05-20 10:23AM EDT | 610.00 | 9.20 | 2.00 | 6.90 | 0.00 | - | 5 | 1 | 19.55% |
| MDY241220C00620000 | 2024-06-11 2:08PM EDT | 620.00 | 2.75 | 0.45 | 5.00 | 0.00 | - | 1 | 182 | 18.95% |
| MDY241220C00625000 | 2024-05-16 3:36PM EDT | 625.00 | 4.60 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 19.39% |
| MDY241220C00630000 | 2024-05-09 1:38PM EDT | 630.00 | 6.90 | 0.40 | 5.00 | 0.00 | - | 4 | 11 | 20.31% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY241220P00300000 | 2024-03-07 3:56PM EDT | 300.00 | 1.09 | 0.00 | 4.80 | 0.00 | - | - | 1 | 56.48% |
| MDY241220P00315000 | 2024-04-19 9:30AM EDT | 315.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 52.46% |
| MDY241220P00330000 | 2024-06-24 4:00PM EDT | 330.00 | 0.70 | 0.05 | 1.10 | 0.00 | - | 1 | 211 | 36.24% |
| MDY241220P00360000 | 2024-04-05 2:58PM EDT | 360.00 | 5.21 | 0.00 | 3.50 | 0.00 | - | 11 | 11 | 38.36% |
| MDY241220P00365000 | 2024-04-22 9:30AM EDT | 365.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 40.22% |
| MDY241220P00380000 | 2024-05-30 9:30AM EDT | 380.00 | 1.50 | 0.05 | 5.00 | 0.00 | - | 1 | 11 | 37.20% |
| MDY241220P00385000 | 2024-06-04 9:30AM EDT | 385.00 | 1.50 | 0.05 | 5.00 | 0.00 | - | 1 | 3 | 36.08% |
| MDY241220P00390000 | 2024-06-07 9:30AM EDT | 390.00 | 1.50 | 0.05 | 5.00 | 0.00 | - | 1 | 4 | 34.98% |
| MDY241220P00395000 | 2024-06-24 9:30AM EDT | 395.00 | 1.55 | 0.05 | 5.00 | 0.00 | - | - | 3 | 33.88% |
| MDY241220P00400000 | 2024-06-13 9:30AM EDT | 400.00 | 1.55 | 0.05 | 5.00 | 0.00 | - | 1 | 395 | 32.79% |
| MDY241220P00405000 | 2024-06-05 9:30AM EDT | 405.00 | 1.50 | 0.20 | 4.80 | -0.20 | -11.76% | 1 | 1 | 31.35% |
| MDY241220P00410000 | 2024-06-03 9:30AM EDT | 410.00 | 1.65 | 0.05 | 4.80 | 0.00 | - | 1 | 12 | 30.29% |
| MDY241220P00415000 | 2024-02-29 11:32AM EDT | 415.00 | 4.00 | 0.50 | 5.50 | 0.00 | - | - | 1 | 30.38% |
| MDY241220P00420000 | 2024-04-12 11:44AM EDT | 420.00 | 4.78 | 1.00 | 4.20 | 0.00 | - | 4 | 5 | 27.17% |
| MDY241220P00425000 | 2024-05-20 2:05PM EDT | 425.00 | 1.84 | 0.20 | 5.00 | 0.00 | - | 1 | 6 | 27.46% |
| MDY241220P00430000 | 2024-05-24 9:30AM EDT | 430.00 | 2.75 | 0.50 | 5.30 | 0.00 | - | 1 | 1 | 26.87% |
| MDY241220P00435000 | 2024-05-29 9:30AM EDT | 435.00 | 3.20 | 0.05 | 7.60 | 0.00 | - | 1 | 2 | 28.95% |
| MDY241220P00440000 | 2024-06-27 9:30AM EDT | 440.00 | 3.00 | 0.50 | 5.20 | 0.00 | - | 1 | 7 | 24.63% |
| MDY241220P00450000 | 2024-04-16 11:22AM EDT | 450.00 | 11.81 | 1.00 | 4.80 | 0.00 | - | 1 | 6 | 22.00% |
| MDY241220P00455000 | 2024-03-27 9:54AM EDT | 455.00 | 4.90 | 5.10 | 9.30 | 0.00 | - | 1 | 7 | 26.38% |
| MDY241220P00460000 | 2024-03-21 10:26AM EDT | 460.00 | 5.70 | 8.50 | 13.40 | 0.00 | - | 1 | 4 | 29.34% |
| MDY241220P00465000 | 2024-04-12 11:46AM EDT | 465.00 | 12.23 | 3.30 | 6.90 | 0.00 | - | 9 | 25 | 21.47% |
| MDY241220P00470000 | 2024-05-13 2:38PM EDT | 470.00 | 4.90 | 2.50 | 7.40 | 0.00 | - | 2 | 7 | 20.92% |
| MDY241220P00475000 | 2024-04-12 11:52AM EDT | 475.00 | 10.29 | 4.30 | 8.40 | 0.00 | - | 5 | 6 | 20.84% |
| MDY241220P00480000 | 2024-06-14 9:30AM EDT | 480.00 | 6.26 | 3.60 | 8.50 | 0.00 | - | 1 | 2 | 19.79% |
| MDY241220P00490000 | 2024-05-17 10:07AM EDT | 490.00 | 6.60 | 7.40 | 12.40 | 0.00 | - | 1 | 6 | 20.92% |
| MDY241220P00495000 | 2024-04-29 9:59AM EDT | 495.00 | 13.10 | 7.60 | 11.90 | 0.00 | - | 9 | 0 | 19.24% |
| MDY241220P00500000 | 2024-06-07 3:01PM EDT | 500.00 | 9.82 | 6.60 | 11.50 | 0.00 | - | 10 | 18 | 17.64% |
| MDY241220P00505000 | 2024-06-07 3:01PM EDT | 505.00 | 10.87 | 7.60 | 12.50 | 0.00 | - | 10 | 10 | 17.15% |
| MDY241220P00510000 | 2024-06-07 12:27PM EDT | 510.00 | 12.00 | 8.60 | 13.50 | 0.00 | - | 4 | 4 | 16.59% |
| MDY241220P00520000 | 2024-06-27 9:30AM EDT | 520.00 | 15.20 | 11.80 | 16.50 | -0.70 | -4.40% | 7 | 45 | 15.94% |
| MDY241220P00525000 | 2024-06-28 12:15PM EDT | 525.00 | 15.02 | 13.30 | 18.00 | -2.18 | -12.67% | 10 | 8 | 15.46% |
| MDY241220P00530000 | 2024-05-20 10:04AM EDT | 530.00 | 14.30 | 15.60 | 20.50 | 0.00 | - | 2 | 2 | 15.57% |
| MDY241220P00535000 | 2024-06-04 1:06PM EDT | 535.00 | 21.10 | 16.70 | 21.50 | 0.00 | - | 1 | 5 | 14.55% |
| MDY241220P00540000 | 2024-06-24 11:14AM EDT | 540.00 | 19.35 | 19.00 | 23.50 | 0.00 | - | 1 | 3 | 14.08% |
| MDY241220P00545000 | 2024-02-29 12:29PM EDT | 545.00 | 34.20 | 18.10 | 23.00 | 0.00 | - | - | 1 | 11.78% |
| MDY241220P00550000 | 2024-04-04 3:14PM EDT | 550.00 | 30.01 | 29.50 | 33.30 | 0.00 | - | 8 | 1 | 16.75% |
| MDY241220P00555000 | 2024-05-20 11:44AM EDT | 555.00 | 22.90 | 26.90 | 31.50 | 0.00 | - | 9 | 13 | 13.25% |
© 2024 Yahoo. All rights reserved.