U.S. markets open in 6 hours 4 minutes

SPDR S&P MIDCAP 400 ETF Trust (MDY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
502.25+3.79 (+0.76%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDY210618C002650002021-03-01 10:41AM EDT265.00199.05209.00213.900.00-100.00%
MDY210618C002800002020-11-16 4:59PM EDT280.00114.49128.00132.800.00-880.00%
MDY210618C002850002021-03-10 3:52PM EDT285.00187.63198.50203.100.00--00.00%
MDY210618C003000002020-12-10 1:09PM EDT300.00110.95139.50144.200.00-100.00%
MDY210618C003200002021-03-04 4:19PM EDT320.00127.30160.50165.500.00-110.00%
MDY210618C003300002021-03-04 1:56PM EDT330.00121.20150.50155.500.00-110.00%
MDY210618C003400002021-03-05 11:32AM EDT340.00107.50140.60145.500.00-10100.00%
MDY210618C003500002021-06-10 12:48PM EDT350.00149.120.000.000.00-1500.00%
MDY210618C003550002021-04-30 3:19PM EDT355.00141.75140.20145.000.00-220.00%
MDY210618C003600002020-12-17 2:34PM EDT360.0066.8585.1090.000.00--10.00%
MDY210618C003650002021-06-10 12:53PM EDT365.00134.180.000.000.00-600.00%
MDY210618C003700002021-06-01 3:31PM EDT370.00130.700.000.000.00-2800.00%
MDY210618C003750002021-01-08 10:42AM EDT375.0076.0080.5085.500.00-280.00%
MDY210618C003800002021-06-10 2:40PM EDT380.00119.380.000.000.00-1100.00%
MDY210618C003850002021-06-11 2:31PM EDT385.00115.920.000.000.00-1300.00%
MDY210618C003900002021-06-10 11:14AM EDT390.00108.680.000.000.00-700.00%
MDY210618C003950002021-02-01 2:27PM EDT395.0052.3366.5068.900.00-83780.00%
MDY210618C004000002021-06-11 1:38PM EDT400.00102.700.000.000.00-200.00%
MDY210618C004050002021-01-25 11:29AM EDT405.0059.0867.3070.900.00-1230.00%
MDY210618C004100002021-06-10 11:19AM EDT410.0088.100.000.000.00-600.00%
MDY210618C004150002021-03-16 12:23PM EDT415.0074.6076.9081.500.00-1130.00%
MDY210618C004200002021-06-10 11:13AM EDT420.0078.420.000.000.00-400.00%
MDY210618C004250002021-01-25 11:29AM EDT425.0044.2352.1054.900.00-150.00%
MDY210618C004300002021-06-10 11:15AM EDT430.0068.100.000.000.00-100.00%
MDY210618C004350002021-06-10 9:59AM EDT435.0063.170.000.000.00-700.00%
MDY210618C004400002021-06-10 11:14AM EDT440.0058.200.000.000.00-400.00%
MDY210618C004450002021-04-22 9:41AM EDT445.0052.6045.0050.000.00-20490.00%
MDY210618C004500002021-06-09 1:14PM EDT450.0050.900.000.000.00-100.00%
MDY210618C004550002021-03-25 10:50AM EDT455.0020.0047.0051.500.00-2568.40%
MDY210618C004600002021-06-07 3:52PM EDT460.0037.900.000.000.00-200.00%
MDY210618C004650002021-06-10 3:45PM EDT465.0033.900.000.000.00-200.00%
MDY210618C004700002021-06-08 9:32AM EDT470.0028.620.000.000.00-1000.00%
MDY210618C004750002021-06-01 2:51PM EDT475.0026.800.000.000.00-200.00%
MDY210618C004800002021-06-04 11:27AM EDT480.0017.800.000.000.00-200.00%
MDY210618C004850002021-05-25 3:19PM EDT485.0012.450.000.000.00-2000.00%
MDY210618C004900002021-06-08 10:57AM EDT490.0011.990.000.000.00-800.00%
MDY210618C004950002021-06-04 10:38AM EDT495.006.800.000.000.00-100.00%
MDY210618C004975002021-06-10 2:41PM EDT497.505.250.000.000.00-100.00%
MDY210618C005000002021-06-11 3:14PM EDT500.003.920.000.000.00-1300.00%
MDY210618C005025002021-05-27 12:08PM EDT502.502.540.000.000.00-200.20%
MDY210618C005050002021-06-11 3:00PM EDT505.001.700.000.000.00-1401.56%
MDY210618C005075002021-06-11 3:37PM EDT507.501.150.000.000.00-601.56%
MDY210618C005100002021-06-11 1:38PM EDT510.000.550.000.000.00-1403.13%
MDY210618C005125002021-06-14 12:06AM EDT512.500.420.000.000.00--03.13%
MDY210618C005150002021-06-11 2:58PM EDT515.000.250.000.000.00-106.25%
MDY210618C005175002021-06-07 10:41AM EDT517.500.310.000.000.00-106.25%
MDY210618C005200002021-06-08 2:14PM EDT520.000.160.000.000.00-306.25%
MDY210618C005250002021-06-01 12:48PM EDT525.000.400.000.000.00-106.25%
MDY210618C005300002021-05-21 10:26AM EDT530.000.500.000.000.00-4012.50%
MDY210618C005350002021-06-08 11:43AM EDT535.000.010.000.000.00-1012.50%
MDY210618C005400002021-05-21 10:04AM EDT540.000.250.000.000.00-1012.50%
MDY210618C005450002021-05-03 1:58PM EDT545.000.860.004.800.00-4761.43%
MDY210618C005500002021-02-16 1:10AM EDT550.002.801.902.250.00--163.34%
MDY210618C005600002021-02-19 4:27PM EDT560.001.600.005.000.00-8875.83%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDY210618P002200002020-11-03 4:27PM EDT220.002.700.151.300.00--1329.20%
MDY210618P002450002020-12-18 7:14PM EDT245.001.500.351.850.00--1308.69%
MDY210618P002600002021-02-05 10:30AM EDT260.001.040.005.000.00-11330.32%
MDY210618P002650002021-02-05 10:30AM EDT265.001.180.001.650.00-11265.92%
MDY210618P002800002021-03-19 12:05PM EDT280.002.250.004.900.00-11296.53%
MDY210618P002850002021-04-26 11:39AM EDT285.001.400.005.000.00-24289.94%
MDY210618P003000002021-04-28 11:41AM EDT300.000.050.004.800.00-34265.09%
MDY210618P003050002021-04-29 2:45PM EDT305.000.040.004.800.00-210257.81%
MDY210618P003100002021-02-25 4:22PM EDT310.002.150.001.250.00-803198.34%
MDY210618P003250002021-04-28 11:27AM EDT325.000.100.004.800.00-22229.74%
MDY210618P003300002021-03-24 9:59AM EDT330.001.020.002.850.00-42201.37%
MDY210618P003350002021-02-05 11:51AM EDT335.004.400.653.300.00-55207.81%
MDY210618P003400002021-03-16 3:38PM EDT340.001.130.004.500.00-36206.84%
MDY210618P003500002021-04-23 12:12PM EDT350.000.260.005.000.00-26198.39%
MDY210618P003550002021-05-12 2:15PM EDT355.000.210.004.800.00-229190.28%
MDY210618P003600002021-05-10 11:54AM EDT360.000.410.004.300.00-313179.64%
MDY210618P003650002021-04-29 2:45PM EDT365.000.010.004.800.00-226177.69%
MDY210618P003700002021-03-25 12:28PM EDT370.002.650.001.300.00-1462133.79%
MDY210618P003750002021-05-26 12:53PM EDT375.000.400.000.000.00-5050.00%
MDY210618P003800002021-04-23 12:05PM EDT380.001.500.000.500.00-11,304107.23%
MDY210618P003850002021-05-24 2:24PM EDT385.000.350.000.000.00-7050.00%
MDY210618P003900002021-06-09 1:35PM EDT390.000.200.000.000.00-3050.00%
MDY210618P003950002021-04-28 11:06AM EDT395.000.600.004.800.00-623141.33%
MDY210618P004000002021-05-25 10:24AM EDT400.000.350.000.000.00-2050.00%
MDY210618P004050002021-05-21 10:21AM EDT405.000.500.000.000.00-16050.00%
MDY210618P004100002021-06-10 2:06PM EDT410.000.350.000.000.00-2025.00%
MDY210618P004150002021-05-10 3:32PM EDT415.001.100.004.300.00-1274114.82%
MDY210618P004200002021-06-11 10:20AM EDT420.000.200.000.000.00-7025.00%
MDY210618P004250002021-06-08 1:41PM EDT425.000.300.000.000.00-5025.00%
MDY210618P004300002021-06-10 3:36PM EDT430.000.250.000.000.00-20025.00%
MDY210618P004350002021-06-09 12:27PM EDT435.000.300.000.000.00-1025.00%
MDY210618P004400002021-05-28 9:32AM EDT440.000.530.000.000.00-1025.00%
MDY210618P004450002021-06-08 11:10AM EDT445.000.150.000.000.00-1025.00%
MDY210618P004500002021-06-10 12:47PM EDT450.000.300.000.000.00-9025.00%
MDY210618P004550002021-06-10 12:41PM EDT455.000.300.000.000.00-2012.50%
MDY210618P004600002021-06-10 12:42PM EDT460.000.300.000.000.00-14012.50%
MDY210618P004650002021-06-09 2:41PM EDT465.000.340.000.000.00-1012.50%
MDY210618P004700002021-06-09 3:30PM EDT470.000.500.000.000.00-4012.50%
MDY210618P004725002021-06-08 2:13PM EDT472.500.530.000.000.00-3012.50%
MDY210618P004750002021-06-08 1:53PM EDT475.000.650.000.000.00-1012.50%
MDY210618P004775002021-06-08 2:13PM EDT477.500.730.000.000.00-3012.50%
MDY210618P004800002021-06-09 3:51PM EDT480.001.150.000.000.00-206.25%
MDY210618P004825002021-06-14 12:06AM EDT482.500.650.000.000.00--06.25%
MDY210618P004850002021-06-11 2:56PM EDT485.000.780.000.000.00-806.25%
MDY210618P004875002021-06-14 12:06AM EDT487.501.230.000.000.00---6.25%
MDY210618P004900002021-06-11 11:17AM EDT490.001.550.000.000.00-206.25%
MDY210618P004925002021-06-10 11:06AM EDT492.502.970.000.000.00--03.13%
MDY210618P004950002021-06-11 1:36PM EDT495.002.360.000.000.00-1503.13%
MDY210618P004975002021-06-10 10:51AM EDT497.504.700.000.000.00-201.56%
MDY210618P005000002021-06-11 1:36PM EDT500.004.170.000.000.00-1000.78%
MDY210618P005025002021-06-04 2:16PM EDT502.509.860.000.000.00-100.00%
MDY210618P005050002021-04-05 9:54AM EDT505.0029.9019.0020.500.00--178.03%
MDY210618P005100002021-06-09 3:26PM EDT510.0011.300.000.000.00-1000.00%
MDY210618P005200002021-04-08 11:06AM EDT520.0041.7019.1023.300.00-2152.25%
MDY210618P005850002021-03-04 10:51AM EDT585.00131.90101.00106.000.00-22205.68%
MDY210618P006200002020-12-29 5:00PM EDT620.00205.30185.00190.000.00--1463.44%