MDY - SPDRÂ S&P MidCap 400 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDY180622C003250002018-06-06 9:30AM EDT325.0035.3037.2041.200.00-22120.41%
MDY180622C003400002018-05-14 3:23PM EDT340.0014.5013.2015.20+4.50+45.00%10100.00%
MDY180622C003475002018-06-14 9:32AM EDT347.5016.8812.5017.100.00-2068.46%
MDY180622C003500002018-05-24 10:59AM EDT350.005.986.307.300.00-1220.00%
MDY180622C003525002018-05-11 11:45PM EDT352.505.574.706.200.00-100.00%
MDY180622C003550002018-05-11 11:45PM EDT355.004.103.904.400.00-550.00%
MDY180622C003575002018-05-11 11:45PM EDT357.503.032.553.500.00-100.00%
MDY180622C003600002018-05-11 11:45PM EDT360.001.301.652.600.00-85855.37%
MDY180622C003625002018-06-20 3:33PM EDT362.502.251.251.500.00-84513.62%
MDY180622C003650002018-06-21 10:06AM EDT365.000.300.250.45-0.50-62.50%113212.31%
MDY180622C003675002018-06-18 9:37AM EDT367.500.050.000.200.00-352614.60%
PutsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDY180622P003250002018-06-13 2:03PM EDT325.000.050.000.25-0.66-92.96%1171.29%
MDY180622P003300002018-05-11 11:46PM EDT330.001.300.801.20-0.75-57.69%5594.53%
MDY180622P003325002018-05-25 11:50PM EDT332.500.600.450.950.00-151581.25%
MDY180622P003375002018-06-08 12:26PM EDT337.500.150.000.25-0.80-84.21%11356.15%
MDY180622P003400002018-05-25 11:50PM EDT340.001.400.751.450.00-5573.27%
MDY180622P003425002018-06-01 11:57PM EDT342.501.550.351.100.00-2259.69%
MDY180622P003475002018-06-19 9:30AM EDT347.500.150.000.15-3.00-95.24%1133.25%
MDY180622P003500002018-05-11 11:46PM EDT350.006.153.504.600.00-1185.30%
MDY180622P003525002018-06-07 2:51PM EDT352.500.850.300.750.00-11536.67%
MDY180622P003550002018-06-21 1:21PM EDT355.000.140.250.25-0.41-74.55%11221.63%
MDY180622P003575002018-06-13 3:28PM EDT357.500.850.651.30-7.02-89.20%2330.32%
MDY180622P003600002018-06-21 1:21PM EDT360.000.590.350.70-0.26-30.59%112415.80%
MDY180622P003625002018-06-21 11:46AM EDT362.501.151.001.25-1.75-60.34%1712.04%
MDY180622P003650002018-06-21 1:51PM EDT365.002.952.403.000.00-111113.84%