MDY - SPDR S&P MidCap 400 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDY190621C001800002019-06-10 12:13AM EDT180.00121.12168.70173.500.00-00262.50%
MDY190621C002150002019-06-10 12:13AM EDT215.00123.30133.70138.500.00-01197.66%
MDY190621C002400002019-06-07 11:00AM EDT240.0097.71108.60113.400.00-121141.41%
MDY190621C002700002019-05-20 2:54PM EDT270.0072.6078.8083.500.00-1133117.19%
MDY190621C002750002019-06-10 12:13AM EDT275.0045.4173.7078.500.00-11106.06%
MDY190621C002800002019-06-07 11:00AM EDT280.0080.4768.7073.500.00--2099.02%
MDY190621C003000002019-06-07 11:00AM EDT300.0048.1048.7053.400.00-5568.56%
MDY190621C003100002019-06-13 2:21PM EDT310.0039.0539.0043.700.00-622769.04%
MDY190621C003150002019-06-07 11:00AM EDT315.0034.4034.0038.700.00-513161.72%
MDY190621C003200002019-06-18 1:16PM EDT320.0031.1929.0033.60+1.99+6.82%305552.93%
MDY190621C003250002019-06-10 3:05PM EDT325.0024.2323.7028.50+1.29+5.62%2677.99%
MDY190621C003300002019-06-13 9:31AM EDT330.0019.1519.2023.400.00-813566.68%
MDY190621C003350002019-06-17 3:50PM EDT335.0012.4514.0018.500.00-1052657.15%
MDY190621C003375002019-06-04 10:59AM EDT337.504.9011.2016.000.00-1251.72%
MDY190621C003400002019-06-17 12:12PM EDT340.009.489.3013.40+1.23+14.91%51,93945.28%
MDY190621C003425002019-06-14 3:52PM EDT342.506.178.209.800.00-141630.01%
MDY190621C003450002019-06-18 9:36AM EDT345.005.206.207.10+2.40+85.71%132822.90%
MDY190621C003475002019-06-17 11:11AM EDT347.505.504.204.90+3.23+142.29%12319.64%
MDY190621C003500002019-06-17 2:02PM EDT350.001.402.453.100.00-727217.82%
MDY190621C003525002019-06-18 10:07AM EDT352.502.061.151.40+1.31+174.67%11314.23%
MDY190621C003550002019-06-18 3:38PM EDT355.000.500.300.85+0.25+100.00%857615.89%
MDY190621C003600002019-06-10 9:46AM EDT360.000.250.000.200.00-9079416.70%
MDY190621C003625002019-05-21 11:39AM EDT362.500.510.000.450.00--224.51%
MDY190621C003650002019-06-17 2:31PM EDT365.000.050.000.350.00-232426.49%
MDY190621C003675002019-05-22 12:59PM EDT367.500.150.000.350.00--2029.91%
MDY190621C003700002019-06-07 1:45PM EDT370.000.050.000.350.00-1584733.23%
MDY190621C003750002019-05-20 9:30AM EDT375.000.260.000.300.00-214138.38%
MDY190621C003800002019-06-07 11:00AM EDT380.000.270.000.150.00-1139.26%
MDY190621C003900002019-06-07 11:00AM EDT390.000.110.000.150.00--149.61%
MDY190621C003950002019-06-10 12:13AM EDT395.001.100.000.150.00-0554.59%
MDY190621C004000002019-06-10 12:13AM EDT400.000.100.000.150.00-101054.10%
MDY190621C004050002019-06-10 12:13AM EDT405.000.550.000.150.00-02058.40%
MDY190621C004200002019-06-10 12:13AM EDT420.000.300.000.350.00-013179.49%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDY190621P002000002019-06-10 12:14AM EDT200.000.740.000.150.00-010204.30%
MDY190621P002250002019-06-10 12:14AM EDT225.001.650.000.150.00-01164.45%
MDY190621P002350002019-06-10 12:14AM EDT235.000.610.000.150.00-100149.61%
MDY190621P002500002019-05-30 12:19PM EDT250.000.050.000.150.00-11128.52%
MDY190621P002550002019-06-07 11:15AM EDT255.000.700.000.150.00-116121.88%
MDY190621P002600002019-06-07 11:15AM EDT260.000.400.000.150.00-314115.04%
MDY190621P002650002019-06-03 1:03PM EDT265.000.010.000.150.00-128108.59%
MDY190621P002700002019-06-07 11:15AM EDT270.000.200.000.150.00-6117101.95%
MDY190621P002750002019-06-07 11:15AM EDT275.000.400.000.150.00-10495.51%
MDY190621P002800002019-05-29 1:29PM EDT280.000.120.000.350.00-1923899.61%
MDY190621P002850002019-06-07 11:00AM EDT285.000.400.100.350.00-2011196.09%
MDY190621P002900002019-06-07 11:00AM EDT290.000.600.150.300.00-116489.16%
MDY190621P002950002019-06-07 11:00AM EDT295.000.500.000.300.00-4012677.44%
MDY190621P003000002019-05-20 2:54PM EDT300.000.550.000.350.00-59972.46%
MDY190621P003050002019-06-06 10:29AM EDT305.000.090.000.150.00-23658.40%
MDY190621P003100002019-06-06 10:28AM EDT310.000.140.000.450.00-15361.82%
MDY190621P003150002019-06-05 1:35PM EDT315.000.300.000.150.00-15451.47%
MDY190621P003200002019-06-06 3:38PM EDT320.000.450.100.150.00-124045.02%
MDY190621P003225002019-06-06 10:28AM EDT322.500.740.000.450.00-11251.37%
MDY190621P003250002019-06-17 11:44AM EDT325.000.080.000.400.00-112146.44%
MDY190621P003300002019-06-13 3:06PM EDT330.000.270.050.350.00-2210837.84%
MDY190621P003325002019-06-17 3:20PM EDT332.500.200.050.350.00-4711134.13%
MDY190621P003350002019-06-18 9:59AM EDT335.000.050.200.35-0.30-85.71%2221630.40%
MDY190621P003375002019-06-14 10:18AM EDT337.500.830.000.450.00-259328.35%
MDY190621P003400002019-06-14 10:06AM EDT340.000.220.000.60-1.18-84.29%1263026.42%
MDY190621P003425002019-06-18 2:05PM EDT342.500.550.250.60-0.73-57.03%103122.02%
MDY190621P003450002019-06-17 11:44AM EDT345.000.750.551.00-1.30-63.41%15121.36%
MDY190621P003475002019-06-17 10:17AM EDT347.501.171.151.75-1.93-62.26%1621.77%
MDY190621P003500002019-06-17 10:12AM EDT350.004.402.052.650.00-15721.13%
MDY190621P003550002019-06-07 11:15AM EDT355.004.205.106.00-2.40-36.36%604324.46%
MDY190621P003600002019-06-07 11:00AM EDT360.007.609.3011.000.00-120835.50%
MDY190621P003650002019-06-10 12:14AM EDT365.0029.0012.6017.500.00-0558.33%
MDY190621P003700002019-06-07 11:15AM EDT370.0025.3017.6022.400.00--1167.37%
MDY190621P003950002019-06-10 12:14AM EDT395.0047.8042.6047.500.00-1077.64%