MDY - SPDR S&P MidCap 400 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDY190920C002650002019-06-17 12:09AM EDT265.0086.0087.400.000.00--10.00%
MDY190920C002900002019-06-07 11:45AM EDT290.0068.3066.5071.400.00--3382.18%
MDY190920C002950002019-09-18 9:32AM EDT295.0061.6056.5061.300.00--0184.57%
MDY190920C003100002019-09-12 3:18PM EDT310.0049.5641.5046.300.00-50141.21%
MDY190920C003250002019-09-11 12:03PM EDT325.0031.2726.5031.400.00-30100.78%
MDY190920C003300002019-09-17 9:38AM EDT330.0026.9221.5026.400.00-5085.94%
MDY190920C003350002019-09-19 3:17PM EDT335.0022.3016.5021.400.00-105071.00%
MDY190920C003400002019-09-19 2:45PM EDT340.0017.1211.5016.400.00-89055.57%
MDY190920C003425002019-09-10 3:11PM EDT342.5011.209.0013.900.00-344097.12%
MDY190920C003450002019-09-19 2:47PM EDT345.0012.066.5011.400.00-207085.40%
MDY190920C003475002019-09-19 11:13AM EDT347.5011.204.008.800.00-2071.63%
MDY190920C003500002019-09-19 12:09PM EDT350.008.211.506.400.00-8060.06%
MDY190920C003525002019-09-19 10:04AM EDT352.505.030.005.000.00-2060.60%
MDY190920C003550002019-09-19 3:47PM EDT355.001.240.001.800.00-279033.33%
MDY190920C003575002019-09-20 11:14AM EDT357.500.090.000.05-0.59-86.76%2012.99%
MDY190920C003600002019-09-19 1:30PM EDT360.000.100.000.050.00-9019.14%
MDY190920C003625002019-09-18 2:40PM EDT362.500.150.000.050.00-234025.00%
MDY190920C003650002019-09-19 10:28AM EDT365.000.450.000.050.00-2030.66%
MDY190920C003700002019-09-17 9:30AM EDT370.000.310.000.050.00-1041.41%
MDY190920C003750002019-09-17 9:30AM EDT375.000.200.000.050.00-1051.56%
MDY190920C003800002019-08-06 11:36AM EDT380.000.160.000.250.00-11570.12%
MDY190920C003850002019-09-05 10:15AM EDT385.000.080.000.050.00-1064.84%
MDY190920C003950002019-05-20 1:23PM EDT395.000.100.000.650.00-1314117.48%
MDY190920C004000002019-05-29 10:18AM EDT400.000.130.000.350.00-11115.82%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDY190920P002400002019-06-10 12:14AM EDT240.001.430.150.250.00-1010326.56%
MDY190920P002500002019-06-10 12:14AM EDT250.002.500.000.350.00-11290.23%
MDY190920P002600002019-08-26 10:18AM EDT260.000.050.000.150.00-180235.16%
MDY190920P002650002019-07-23 2:26PM EDT265.000.090.000.400.00-331251.17%
MDY190920P002700002019-06-07 11:15AM EDT270.000.910.102.800.00--10334.77%
MDY190920P002750002019-06-10 12:14AM EDT275.004.600.000.550.00-1010233.20%
MDY190920P002800002019-06-10 12:14AM EDT280.001.990.100.600.00-66226.95%
MDY190920P002850002019-08-13 12:34PM EDT285.000.390.000.850.00-20219.14%
MDY190920P002900002019-06-05 3:43PM EDT290.001.700.005.000.00-312300.73%
MDY190920P002950002019-09-03 1:23PM EDT295.000.280.000.000.00-2050.00%
MDY190920P003000002019-09-16 10:50AM EDT300.000.050.000.150.00-40134.38%
MDY190920P003050002019-09-03 12:35PM EDT305.000.500.000.150.00-410122.27%
MDY190920P003100002019-09-03 1:23PM EDT310.000.830.005.000.00-20222.56%
MDY190920P003150002019-09-05 11:12AM EDT315.000.450.000.000.00-10050.00%
MDY190920P003175002019-09-03 2:39PM EDT317.501.510.005.000.00-60193.26%
MDY190920P003200002019-09-03 2:39PM EDT320.001.800.000.000.00-5050.00%
MDY190920P003225002019-08-28 3:31PM EDT322.502.800.000.500.00-311097.85%
MDY190920P003250002019-09-19 3:42PM EDT325.000.080.000.150.00-2074.80%
MDY190920P003275002019-09-03 1:05PM EDT327.503.000.001.950.00-40114.45%
MDY190920P003300002019-09-20 1:32PM EDT330.000.050.050.25-0.05-50.00%12070.31%
MDY190920P003325002019-09-11 3:44PM EDT332.500.180.000.050.00-100053.91%
MDY190920P003350002019-09-11 11:22AM EDT335.000.300.100.000.00-651025.00%
MDY190920P003375002019-09-16 2:33PM EDT337.500.080.000.000.00-1,100025.00%
MDY190920P003400002019-09-19 4:13PM EDT340.000.050.000.000.00-3012.50%
MDY190920P003425002019-09-18 3:16PM EDT342.500.300.000.000.00-5012.50%
MDY190920P003450002019-09-18 2:00PM EDT345.000.400.000.050.00-500024.61%
MDY190920P003475002019-09-18 2:11PM EDT347.500.610.000.050.00-117018.36%
MDY190920P003500002019-09-20 1:09PM EDT350.000.050.000.25-0.15-75.00%1018.16%
MDY190920P003525002019-09-19 3:55PM EDT352.500.490.000.150.00-506.89%
MDY190920P003550002019-09-20 3:35PM EDT355.001.410.005.00+0.91+182.00%4057.10%
MDY190920P003575002019-09-20 3:08PM EDT357.503.061.205.40+1.81+144.80%1040.50%
MDY190920P003600002019-09-18 1:12PM EDT360.005.943.608.500.00-12061.11%
MDY190920P003625002019-09-16 12:14AM EDT362.504.306.109.500.00--042.77%
MDY190920P003650002019-06-26 12:27PM EDT365.0020.508.709.100.00--00.00%
MDY190920P003700002019-07-22 12:11AM EDT370.0023.8027.0029.500.00--40250.20%
MDY190920P003750002019-06-07 11:15AM EDT375.0023.9020.1021.100.00--30.00%