Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,303.87 -4.26 (-0.08%) Dow
39,805.59 -1.18 (-0.00%) Nasdaq
16,753.07 -41.80 (-0.25%) Bitcoin USD
70,903.52 +4,031.57 (+6.03%) CMC Crypto 200
1,536.83 +48.28 (+3.24%)
SPDR S&P MIDCAP 400 ETF Trust (MDY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240621C00310000 | 2024-02-29 3:51PM EDT | 310.00 | 219.85 | 246.50 | 251.50 | 0.00 | - | 11 | 11 | 151.05% |
| MDY240621C00350000 | 2024-05-13 11:56AM EDT | 350.00 | 200.67 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| MDY240621C00400000 | 2023-12-13 4:52PM EDT | 400.00 | 103.00 | 105.10 | 109.90 | 0.00 | - | 10 | 7 | 0.00% |
| MDY240621C00435000 | 2023-11-10 1:32PM EDT | 435.00 | 35.30 | 60.50 | 65.00 | 0.00 | - | - | 1 | 0.00% |
| MDY240621C00455000 | 2024-05-15 12:01PM EDT | 455.00 | 102.05 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| MDY240621C00460000 | 2024-03-28 2:26PM EDT | 460.00 | 101.43 | 71.00 | 75.80 | 0.00 | - | 8 | 10 | 0.00% |
| MDY240621C00465000 | 2023-11-14 11:47AM EDT | 465.00 | 28.55 | 55.50 | 60.10 | 0.00 | - | 1 | 0 | 0.00% |
| MDY240621C00470000 | 2024-01-23 10:51AM EDT | 470.00 | 52.10 | 59.20 | 63.70 | 0.00 | - | 1 | 1 | 0.00% |
| MDY240621C00475000 | 2024-04-25 11:16AM EDT | 475.00 | 54.41 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| MDY240621C00480000 | 2024-03-13 10:06AM EDT | 480.00 | 70.58 | 57.50 | 62.20 | 0.00 | - | 5 | 6 | 0.00% |
| MDY240621C00485000 | 2024-05-17 3:53PM EDT | 485.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MDY240621C00490000 | 2024-04-10 2:56PM EDT | 490.00 | 54.73 | 58.00 | 62.80 | 0.00 | - | 5 | 8 | 31.12% |
| MDY240621C00495000 | 2024-05-17 3:53PM EDT | 495.00 | 58.22 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MDY240621C00500000 | 2024-05-20 2:16PM EDT | 500.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| MDY240621C00505000 | 2024-05-01 11:22AM EDT | 505.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| MDY240621C00510000 | 2024-05-17 12:01PM EDT | 510.00 | 43.71 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| MDY240621C00515000 | 2024-04-09 12:50PM EDT | 515.00 | 42.86 | 35.50 | 39.00 | 0.00 | - | 10 | 79 | 24.01% |
| MDY240621C00520000 | 2024-04-23 11:48AM EDT | 520.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| MDY240621C00525000 | 2024-05-10 3:37PM EDT | 525.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
| MDY240621C00530000 | 2024-04-29 11:50AM EDT | 530.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| MDY240621C00535000 | 2024-05-15 11:57AM EDT | 535.00 | 25.24 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| MDY240621C00540000 | 2024-05-07 10:01AM EDT | 540.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| MDY240621C00545000 | 2024-05-15 9:30AM EDT | 545.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 0.00% |
| MDY240621C00550000 | 2024-05-20 9:31AM EDT | 550.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
| MDY240621C00555000 | 2024-05-20 1:34PM EDT | 555.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.78% |
| MDY240621C00560000 | 2024-05-20 3:08PM EDT | 560.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 1.56% |
| MDY240621C00565000 | 2024-05-09 3:27PM EDT | 565.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 1.56% |
| MDY240621C00570000 | 2024-05-20 3:39PM EDT | 570.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 18 | 172 | 3.13% |
| MDY240621C00575000 | 2024-05-15 11:13AM EDT | 575.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 3.13% |
| MDY240621C00580000 | 2024-05-15 11:14AM EDT | 580.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 3.13% |
| MDY240621C00595000 | 2023-12-21 3:29PM EDT | 595.00 | 1.30 | 0.10 | 4.80 | 0.00 | - | - | 1 | 28.83% |
| MDY240621C00610000 | 2024-03-28 10:37AM EDT | 610.00 | 2.64 | 0.00 | 1.50 | 0.00 | - | 8 | 8 | 24.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240621P00230000 | 2023-11-15 10:59AM EDT | 230.00 | 1.50 | 0.00 | 2.60 | 0.00 | - | - | 1 | 147.46% |
| MDY240621P00265000 | 2023-11-15 10:59AM EDT | 265.00 | 1.50 | 0.00 | 2.65 | 0.00 | - | - | 1 | 125.93% |
| MDY240621P00300000 | 2024-03-11 9:30AM EDT | 300.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 50.00% |
| MDY240621P00335000 | 2023-10-03 10:07AM EDT | 335.00 | 4.00 | 2.60 | 5.00 | 0.00 | - | - | 1 | 109.77% |
| MDY240621P00365000 | 2024-02-09 3:57PM EDT | 365.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 84.90% |
| MDY240621P00370000 | 2024-01-17 10:30AM EDT | 370.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MDY240621P00380000 | 2024-02-27 1:45PM EDT | 380.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 77.88% |
| MDY240621P00385000 | 2024-02-20 1:37PM EDT | 385.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 75.60% |
| MDY240621P00390000 | 2024-01-26 10:30AM EDT | 390.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 73.33% |
| MDY240621P00400000 | 2024-02-12 3:43PM EDT | 400.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 15 | 12 | 68.86% |
| MDY240621P00410000 | 2024-02-12 4:14PM EDT | 410.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 64.48% |
| MDY240621P00415000 | 2024-02-01 2:33PM EDT | 415.00 | 2.30 | 0.00 | 3.30 | 0.00 | - | 224 | 113 | 57.58% |
| MDY240621P00420000 | 2024-02-29 11:09AM EDT | 420.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 3 | 279 | 60.16% |
| MDY240621P00425000 | 2024-04-04 12:04PM EDT | 425.00 | 0.65 | 0.00 | 1.10 | 0.00 | - | 1 | 69 | 49.48% |
| MDY240621P00430000 | 2024-01-12 10:30AM EDT | 430.00 | 3.40 | 0.05 | 4.50 | 0.00 | - | - | 1 | 55.24% |
| MDY240621P00435000 | 2024-03-22 1:48PM EDT | 435.00 | 0.90 | 0.10 | 5.00 | 0.00 | - | 1 | 3 | 54.58% |
| MDY240621P00445000 | 2024-04-22 3:02PM EDT | 445.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 12.50% |
| MDY240621P00450000 | 2024-03-21 10:59AM EDT | 450.00 | 1.00 | 0.10 | 5.00 | 0.00 | - | 10 | 28 | 57.83% |
| MDY240621P00455000 | 2024-05-08 9:41AM EDT | 455.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MDY240621P00460000 | 2024-02-02 1:16PM EDT | 460.00 | 5.30 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 52.49% |
| MDY240621P00465000 | 2024-04-19 2:13PM EDT | 465.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 12.50% |
| MDY240621P00470000 | 2024-05-15 1:09PM EDT | 470.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 12.50% |
| MDY240621P00475000 | 2024-05-06 11:54AM EDT | 475.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 12.50% |
| MDY240621P00480000 | 2024-05-01 11:56AM EDT | 480.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 12.50% |
| MDY240621P00485000 | 2024-05-06 10:14AM EDT | 485.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| MDY240621P00490000 | 2024-05-20 1:48PM EDT | 490.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 6.25% |
| MDY240621P00495000 | 2024-05-15 12:03PM EDT | 495.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 6.25% |
| MDY240621P00500000 | 2024-05-10 10:22AM EDT | 500.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 121 | 6.25% |
| MDY240621P00505000 | 2024-05-06 11:54AM EDT | 505.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 6.25% |
| MDY240621P00510000 | 2024-04-24 11:34AM EDT | 510.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 6.25% |
| MDY240621P00515000 | 2024-05-17 11:04AM EDT | 515.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 6.25% |
| MDY240621P00520000 | 2024-05-20 2:59PM EDT | 520.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 10 | 110 | 3.13% |
| MDY240621P00525000 | 2024-05-20 2:59PM EDT | 525.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 140 | 3.13% |
| MDY240621P00530000 | 2024-05-20 2:05PM EDT | 530.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 3.13% |
| MDY240621P00535000 | 2024-05-17 11:08AM EDT | 535.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 519 | 1.56% |
| MDY240621P00540000 | 2024-05-20 10:25AM EDT | 540.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 561 | 1.56% |
| MDY240621P00545000 | 2024-05-16 12:00PM EDT | 545.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 525 | 0.78% |
| MDY240621P00550000 | 2024-05-20 10:17AM EDT | 550.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 77 | 115 | 0.10% |
| MDY240621P00555000 | 2024-05-16 12:38PM EDT | 555.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MDY240621P00565000 | 2024-04-04 1:19PM EDT | 565.00 | 21.00 | 28.50 | 33.00 | 0.00 | - | 1 | 0 | 38.05% |
| MDY240621P00575000 | 2024-05-13 10:52AM EDT | 575.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.