Singapore markets close in 7 hours 3 minutes

SPDR S&P MIDCAP 400 ETF Trust (MDY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
516.55-0.70 (-0.14%)
At close: 04:00PM EDT
516.00 -0.55 (-0.11%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDY240419C004550002024-04-16 2:55PM EDT455.0069.5559.1064.000.00-5050.00%
MDY240419C004850002024-03-11 3:47PM EDT485.0054.6751.1056.000.00-11340.72%
MDY240419C004900002024-04-01 9:39AM EDT490.0064.5124.5029.400.00-1063.48%
MDY240419C004950002024-04-08 1:04PM EDT495.0055.3819.5024.400.00-1053.66%
MDY240419C005000002024-04-02 9:41AM EDT500.0047.0014.5019.400.00-464382.40%
MDY240419C005100002024-04-16 2:44PM EDT510.0012.924.509.300.00-1450.44%
MDY240419C005150002024-04-16 11:14AM EDT515.008.452.754.200.00-3231.28%
MDY240419C005200002024-04-17 1:34PM EDT520.002.950.501.900.00-6730.91%
MDY240419C005250002024-04-15 3:52PM EDT525.004.620.004.800.00-21551.93%
MDY240419C005300002024-04-16 11:32AM EDT530.000.700.000.500.00-55238.38%
MDY240419C005350002024-04-16 1:30PM EDT535.000.500.004.800.00-14079.05%
MDY240419C005400002024-04-17 10:28AM EDT540.000.500.004.800.00-12991.26%
MDY240419C005450002024-04-18 2:54PM EDT545.000.090.001.00-2.53-96.56%578166.70%
MDY240419C005500002024-04-15 10:42AM EDT550.000.350.004.800.00-124114.01%
MDY240419C005550002024-04-16 9:30AM EDT555.000.430.004.800.00-185124.76%
MDY240419C005600002024-04-15 12:44PM EDT560.000.730.004.800.00-1076135.11%
MDY240419C005650002024-04-03 2:14PM EDT565.001.530.004.800.00-133145.19%
MDY240419C005700002024-03-21 9:48AM EDT570.001.850.002.400.00-40102129.49%
MDY240419C005750002024-04-04 9:44AM EDT575.000.700.004.800.00-11164.55%
MDY240419C005800002024-03-22 11:34AM EDT580.000.740.004.800.00-30173.88%
MDY240419C005950002024-03-07 3:50PM EDT595.001.640.002.450.00--2171.48%
MDY240419C006000002024-03-28 10:37AM EDT600.000.600.004.800.00-85209.28%
MDY240419C006050002024-03-28 10:38AM EDT605.001.050.004.800.00-11217.68%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDY240419P003650002024-03-11 3:13PM EDT365.000.100.002.150.00-11361.91%
MDY240419P004350002024-02-20 12:11PM EDT435.001.300.000.550.00--10158.40%
MDY240419P004600002024-02-20 12:16PM EDT460.002.100.002.500.00--14151.95%
MDY240419P004650002024-03-21 9:30AM EDT465.000.300.004.800.00-17167.24%
MDY240419P004750002024-02-20 12:01PM EDT475.003.600.000.650.00--488.77%
MDY240419P004800002024-02-28 12:21PM EDT480.001.500.004.300.00-13125.17%
MDY240419P004850002024-03-14 2:03PM EDT485.000.970.002.400.00-22094.73%
MDY240419P004900002024-02-26 12:55PM EDT490.003.400.002.550.00-2884.67%
MDY240419P004950002024-03-22 2:29PM EDT495.000.700.004.800.00-1038790.41%
MDY240419P005050002024-04-02 1:47PM EDT505.000.500.004.800.00--162.23%
MDY240419P005100002024-04-10 12:19PM EDT510.000.400.105.000.00-1873.19%
MDY240419P005150002024-04-18 9:57AM EDT515.001.151.302.35+1.10+2,200.00%1026628.44%
MDY240419P005200002024-04-16 2:08PM EDT520.002.901.706.500.00-143142.22%
MDY240419P005250002024-04-18 10:27AM EDT525.006.056.1011.00-1.45-19.33%210953.59%
MDY240419P005300002024-03-28 11:40AM EDT530.001.0011.0016.000.00-1967.85%
MDY240419P005350002024-04-12 3:35PM EDT535.008.6016.0021.000.00-202081.01%
MDY240419P005400002024-04-10 2:34PM EDT540.007.5521.0025.900.00-300091.97%
MDY240419P005450002024-04-17 3:28PM EDT545.0028.6026.0031.000.00-40105.08%
MDY240419P005500002024-04-09 1:07PM EDT550.006.8031.0036.000.00-6051.76%
MDY240419P005550002024-04-10 9:35AM EDT555.0016.0036.0041.000.00-1058.20%
MDY240419P005600002024-04-17 3:28PM EDT560.0043.6041.0046.000.00-4064.45%
MDY240419P005650002024-04-15 2:12PM EDT565.0040.5046.0051.000.00-2070.70%