MDY - SPDR S&P MidCap 400 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDY180223C003150002018-02-06 9:21AM EST315.0028.8016.7020.300.00-110.00%
MDY180223C003175002018-02-06 9:21AM EST317.5025.5014.8018.400.00-550.00%
MDY180223C003200002018-02-06 9:21AM EST320.0024.1016.5018.600.00-110.00%
MDY180223C003250002018-02-06 9:21AM EST325.0017.709.8013.300.00-220.00%
MDY180223C003300002018-02-16 11:57PM EST330.006.7014.2018.800.00-73757.52%
MDY180223C003325002018-02-16 11:57PM EST332.5012.7311.8016.400.00-22452.44%
MDY180223C003350002018-02-15 3:55PM EST335.0010.179.6013.900.00-11264.12%
MDY180223C003375002018-02-06 9:52AM EST337.505.801.653.700.00-560.00%
MDY180223C003400002018-02-15 3:33PM EST340.006.265.609.400.00-1253.08%
MDY180223C003425002018-02-16 12:36PM EST342.505.704.805.80+2.42+73.78%22137.23%
MDY180223C003450002018-02-16 12:31PM EST345.004.003.003.80+0.89+28.62%26531.65%
MDY180223C003475002018-02-16 12:36PM EST347.502.401.802.60+1.30+118.18%2630.10%
MDY180223C003500002018-02-20 3:10PM EST350.000.250.151.45-1.10-81.48%71526.86%
MDY180223C003525002018-01-29 11:48AM EST352.5010.392.603.800.00-11551.50%
MDY180223C003550002018-02-02 12:25PM EST355.003.141.602.95-1.46-31.74%121350.29%
MDY180223C003575002018-02-06 11:25AM EST357.500.550.100.600.00-12031.18%
MDY180223C003600002018-02-02 3:30PM EST360.001.050.401.30-3.45-76.67%1244.14%
MDY180223C003625002018-02-02 11:35AM EST362.500.990.150.400.00-21,94135.01%
MDY180223C003650002018-01-18 11:50AM EST365.001.502.153.100.00-11366.89%
MDY180223C003675002018-01-29 11:08AM EST367.501.800.000.700.00-5611347.46%
MDY180223C003700002018-01-30 9:34AM EST370.000.790.000.600.00-104449.12%
MDY180223C003725002018-01-19 11:56PM EST372.500.410.450.800.00-101052.93%
MDY180223C003775002018-01-16 1:46PM EST377.500.220.050.400.00-1154.10%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDY180223P002850002018-02-09 9:09AM EST285.000.450.301.050.00-11106.30%
MDY180223P003125002018-02-16 11:57PM EST312.500.150.000.200.00-1148.29%
MDY180223P003150002018-02-02 11:48PM EST315.000.450.000.750.00-1050.54%
MDY180223P003175002018-02-02 11:48PM EST317.500.450.000.800.00-2055.79%
MDY180223P003200002018-02-02 11:48PM EST320.000.600.100.950.00-1054.00%
MDY180223P003225002018-02-02 11:48PM EST322.500.550.201.050.00-1051.07%
MDY180223P003250002018-02-09 11:00AM EST325.005.960.050.550.00-102738.87%
MDY180223P003275002018-02-16 11:14AM EST327.500.300.300.60-0.10-25.00%70135.55%
MDY180223P003300002018-02-16 3:34PM EST330.000.400.400.55-3.20-88.89%3325430.57%
MDY180223P003325002018-02-15 10:18AM EST332.500.550.450.60-0.27-32.93%399426.95%
MDY180223P003350002018-02-16 3:45PM EST335.000.580.401.00-2.60-81.76%711026.95%
MDY180223P003375002018-02-16 1:30PM EST337.500.900.601.25-2.30-71.88%2074724.09%
MDY180223P003400002018-02-16 3:45PM EST340.001.130.901.65-6.37-84.93%240021.42%
MDY180223P003425002018-02-15 10:18AM EST342.503.391.402.150.00-299118.01%
MDY180223P003450002018-02-20 3:57PM EST345.003.002.053.60+0.62+26.05%85719.01%
MDY180223P003475002018-02-02 2:00PM EST347.503.504.305.50+0.70+25.00%21820.97%
MDY180223P003500002018-02-05 10:56AM EST350.006.4021.8026.500.00-4851143.02%
MDY180223P003525002018-01-18 10:11AM EST352.503.402.202.700.00-11510.00%
MDY180223P003550002018-02-01 4:05PM EST355.003.807.009.700.00-5460.00%
MDY180223P003575002018-01-24 11:40AM EST357.503.302.502.950.00-1001100.00%
MDY180223P003600002018-01-12 11:53PM EST360.007.005.406.200.00-11110.00%
MDY180223P003675002018-01-26 11:45PM EST367.508.005.509.200.00-990.00%