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 | 85.70 | 90.50 | 0.00 | - | - | 5 | 75.68% |
| MDY240517C00485000 | 2024-04-19 3:35PM EDT | 485.00 | 38.50 | 56.00 | 60.60 | 0.00 | - | 1 | 1 | 54.68% |
| MDY240517C00490000 | 2024-03-14 3:16PM EDT | 490.00 | 47.29 | 42.00 | 46.70 | 0.00 | - | 1 | 1 | 0.00% |
| MDY240517C00495000 | 2024-05-01 11:00AM EDT | 495.00 | 30.15 | 46.20 | 51.00 | 0.00 | - | 1 | 5 | 49.43% |
| MDY240517C00500000 | 2024-04-19 3:35PM EDT | 500.00 | 21.70 | 41.50 | 46.00 | 0.00 | - | 1 | 1 | 45.65% |
| MDY240517C00505000 | 2024-04-16 3:53PM EDT | 505.00 | 24.40 | 36.50 | 41.00 | 0.00 | - | - | 1 | 41.85% |
| MDY240517C00510000 | 2024-03-14 3:18PM EDT | 510.00 | 29.45 | 24.90 | 29.50 | 0.00 | - | 3 | 2 | 0.00% |
| MDY240517C00520000 | 2024-05-03 12:15PM EDT | 520.00 | 17.66 | 22.00 | 25.90 | 0.00 | - | 1 | 7 | 29.69% |
| MDY240517C00525000 | 2024-05-01 3:41PM EDT | 525.00 | 9.20 | 17.50 | 21.80 | 0.00 | - | 15 | 76 | 28.72% |
| MDY240517C00530000 | 2024-05-03 12:15PM EDT | 530.00 | 10.20 | 13.10 | 18.00 | 0.00 | - | 1 | 91 | 27.93% |
| MDY240517C00535000 | 2024-05-06 12:23PM EDT | 535.00 | 10.68 | 9.10 | 13.90 | +0.58 | +5.74% | 1 | 41 | 25.46% |
| MDY240517C00540000 | 2024-05-03 12:31PM EDT | 540.00 | 4.20 | 7.20 | 8.30 | 0.00 | - | 2 | 25 | 18.17% |
| MDY240517C00545000 | 2024-05-06 3:40PM EDT | 545.00 | 4.70 | 4.20 | 5.70 | +1.70 | +56.67% | 57 | 51 | 17.91% |
| MDY240517C00550000 | 2024-05-06 3:26PM EDT | 550.00 | 2.80 | 2.30 | 3.70 | +1.71 | +156.88% | 69 | 18 | 17.69% |
| MDY240517C00555000 | 2024-04-30 2:57PM EDT | 555.00 | 0.55 | 0.30 | 2.65 | 0.00 | - | 12 | 4 | 18.83% |
| MDY240517C00560000 | 2024-04-30 2:03PM EDT | 560.00 | 0.45 | 0.10 | 1.65 | 0.00 | - | 8 | 87 | 18.89% |
| MDY240517C00565000 | 2024-04-23 1:56PM EDT | 565.00 | 0.82 | 0.05 | 0.95 | 0.00 | - | 25 | 39 | 18.76% |
| MDY240517C00570000 | 2024-04-22 10:36AM EDT | 570.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 4 | 14 | 20.72% |
| MDY240517C00575000 | 2024-04-23 10:41AM EDT | 575.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 9 | 11 | 41.38% |
| MDY240517C00580000 | 2024-04-11 11:39AM EDT | 580.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 44.89% |
| MDY240517C00585000 | 2024-05-06 3:20PM EDT | 585.00 | 0.65 | 0.00 | 1.30 | -0.60 | -48.00% | 2 | 8 | 32.09% |
| MDY240517C00590000 | 2024-04-02 12:44PM EDT | 590.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 36.02% |
| MDY240517C00605000 | 2024-03-28 10:38AM EDT | 605.00 | 1.93 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 29.96% |
| MDY240517C00650000 | 2024-04-10 1:49PM EDT | 650.00 | 1.21 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 53.54% |
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 | 74.17% |
| MDY240517P00470000 | 2024-04-25 11:22AM EDT | 470.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 7 | 62.83% |
| MDY240517P00475000 | 2024-04-16 11:23AM EDT | 475.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | - | 787 | 59.31% |
| MDY240517P00480000 | 2024-04-22 3:34PM EDT | 480.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 55.80% |
| MDY240517P00485000 | 2024-05-01 2:54PM EDT | 485.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 10 | 0 | 46.23% |
| MDY240517P00490000 | 2024-04-26 3:35PM EDT | 490.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 42.97% |
| MDY240517P00495000 | 2024-05-03 9:47AM EDT | 495.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 56.75% |
| MDY240517P00500000 | 2024-05-03 9:47AM EDT | 500.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 36.40% |
| MDY240517P00505000 | 2024-04-29 1:03PM EDT | 505.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 33.08% |
| MDY240517P00510000 | 2024-05-02 12:27PM EDT | 510.00 | 2.00 | 0.00 | 2.15 | 0.00 | - | 3 | 16 | 33.15% |
| MDY240517P00515000 | 2024-05-06 3:42PM EDT | 515.00 | 0.50 | 0.00 | 4.70 | -2.40 | -82.76% | 10 | 707 | 39.80% |
| MDY240517P00520000 | 2024-05-03 2:13PM EDT | 520.00 | 1.48 | 0.10 | 1.45 | 0.00 | - | 500 | 746 | 22.61% |
| MDY240517P00525000 | 2024-05-06 2:19PM EDT | 525.00 | 1.44 | 0.05 | 5.00 | -1.11 | -43.53% | 11 | 458 | 32.00% |
| MDY240517P00530000 | 2024-05-06 3:18PM EDT | 530.00 | 1.95 | 0.20 | 5.00 | -1.02 | -34.34% | 68 | 239 | 27.30% |
| MDY240517P00535000 | 2024-05-06 3:44PM EDT | 535.00 | 3.00 | 1.85 | 3.30 | -1.49 | -33.18% | 95 | 358 | 17.32% |
| MDY240517P00540000 | 2024-05-06 3:10PM EDT | 540.00 | 4.80 | 3.50 | 5.00 | -3.70 | -43.53% | 41 | 476 | 16.80% |
| MDY240517P00545000 | 2024-05-03 1:41PM EDT | 545.00 | 8.20 | 5.90 | 7.40 | -3.55 | -30.21% | 26 | 10 | 16.55% |
| MDY240517P00550000 | 2024-04-05 1:43PM EDT | 550.00 | 12.70 | 14.00 | 17.40 | 0.00 | - | 2 | 311 | 35.66% |
| MDY240517P00555000 | 2024-04-04 12:27PM EDT | 555.00 | 12.00 | 17.20 | 21.60 | 0.00 | - | 10 | 0 | 38.67% |
© 2024 Yahoo. All rights reserved.