NYSEArca - Delayed Quote USD

SPDR S&P MIDCAP 400 ETF Trust (MDY)

600.66 +9.50 (+1.61%)
At close: 4:00 PM EST
561.30 -39.36 (-6.55%)
After hours: 6:05 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MDY241220C00250000 9/27/2024 6:06 PM 250 321.53 317.00 321.70 0.00 0.00% 2 0 0.00%
MDY241220C00300000 8/14/2024 7:27 PM 300 242.01 255.00 260.00 0.00 0.00% 1 3 0.00%
MDY241220C00340000 5/8/2024 5:08 PM 340 206.50 198.10 203.00 0.00 0.00% - 10 0.00%
MDY241220C00350000 10/30/2024 4:41 PM 350 228.25 250.00 254.70 0.00 0.00% 6 4 102.03%
MDY241220C00360000 6/4/2024 5:06 PM 360 179.50 178.00 182.50 0.00 0.00% 10 10 0.00%
MDY241220C00380000 10/30/2024 4:38 PM 380 198.62 220.00 225.00 0.00 0.00% 15 23 89.76%
MDY241220C00400000 10/30/2024 4:33 PM 400 178.44 200.10 205.00 0.00 0.00% 10 12 81.48%
MDY241220C00410000 10/30/2024 4:33 PM 410 168.64 190.10 195.00 0.00 0.00% 6 9 77.26%
MDY241220C00425000 1/25/2024 6:16 PM 425 94.20 110.50 115.50 0.00 0.00% - 6 0.00%
MDY241220C00430000 1/25/2024 5:46 PM 430 89.70 106.00 111.00 0.00 0.00% - 1 0.00%
MDY241220C00440000 11/11/2024 6:08 PM 440 172.70 160.50 165.20 0.00 0.00% - 7 67.04%
MDY241220C00445000 10/30/2024 4:13 PM 445 134.84 155.50 160.20 0.00 0.00% 1 0 65.03%
MDY241220C00450000 10/30/2024 4:36 PM 450 129.55 150.50 155.20 0.00 0.00% 1 2 63.03%
MDY241220C00455000 11/13/2024 6:53 PM 455 148.26 145.60 150.50 0.00 0.00% 2 3 62.20%
MDY241220C00460000 11/13/2024 5:47 PM 460 142.90 140.50 145.50 0.00 0.00% 3 7 59.92%
MDY241220C00465000 10/30/2024 4:30 PM 465 115.12 135.50 140.20 0.00 0.00% 1 1 57.12%
MDY241220C00470000 3/14/2024 2:32 PM 470 86.30 78.30 83.00 0.00 0.00% 1 0 0.00%
MDY241220C00475000 8/1/2024 2:38 PM 475 94.70 95.10 100.00 0.00 0.00% - 1 0.00%
MDY241220C00480000 3/8/2024 4:39 PM 480 80.85 83.40 88.00 0.00 0.00% 2 1 0.00%
MDY241220C00485000 8/1/2024 2:12 PM 485 89.40 85.70 90.50 0.00 0.00% 11 14 0.00%
MDY241220C00490000 9/27/2024 3:17 PM 490 89.90 81.00 85.70 0.00 0.00% 2 1 0.00%
MDY241220C00495000 8/16/2024 2:09 PM 495 65.80 67.50 71.70 0.00 0.00% 5 5 0.00%
MDY241220C00500000 11/13/2024 3:45 PM 500 106.25 101.00 106.00 0.00 0.00% 10 5 55.38%
MDY241220C00505000 11/15/2024 8:35 PM 505 85.63 96.00 100.80 0.00 0.00% 6 8 52.58%
MDY241220C00510000 9/16/2024 5:03 PM 510 59.48 77.80 82.50 0.00 0.00% 22 21 0.00%
MDY241220C00515000 11/15/2024 8:30 PM 515 75.10 86.00 90.80 0.00 0.00% 3 39 48.23%
MDY241220C00520000 11/20/2024 8:52 PM 520 73.60 81.10 86.00 0.00 0.00% 1 14 46.63%
MDY241220C00525000 10/30/2024 2:56 PM 525 59.00 76.10 81.00 0.00 0.00% 2 12 44.44%
MDY241220C00530000 11/15/2024 8:34 PM 530 60.42 71.20 76.00 0.00 0.00% 3 88 42.25%
MDY241220C00535000 11/13/2024 5:53 PM 535 69.80 66.50 71.30 0.00 0.00% 2 23 40.82%
MDY241220C00540000 10/15/2024 2:59 PM 540 51.58 53.30 57.60 0.00 0.00% 5 35 0.00%
MDY241220C00545000 9/23/2024 5:14 PM 545 39.90 34.40 39.00 0.00 0.00% 4 6 0.00%
MDY241220C00550000 10/18/2024 2:56 PM 550 43.20 39.50 43.50 0.00 0.00% 1 23 0.00%
MDY241220C00555000 11/15/2024 8:28 PM 555 36.52 47.20 52.00 0.00 0.00% 6 51 33.38%
MDY241220C00560000 11/14/2024 5:49 PM 560 38.20 42.50 47.30 0.00 0.00% 1 26 31.65%
MDY241220C00565000 10/2/2024 4:32 PM 565 23.14 19.00 21.90 0.00 0.00% 3 21 0.00%
MDY241220C00570000 11/15/2024 6:28 PM 570 24.10 33.50 38.00 0.00 0.00% 2 45 28.14%
MDY241220C00575000 11/20/2024 3:03 PM 575 20.82 29.00 33.70 0.00 0.00% 2 24 26.84%
MDY241220C00580000 11/20/2024 5:06 PM 580 18.21 25.00 29.70 0.00 0.00% 7 28 25.86%
MDY241220C00585000 11/15/2024 7:29 PM 585 13.20 21.80 25.20 0.00 0.00% 11 31 23.86%
MDY241220C00590000 11/19/2024 4:48 PM 590 9.10 17.90 21.30 0.00 0.00% 5 227 22.60%
MDY241220C00595000 11/20/2024 4:31 PM 595 8.55 15.10 18.90 0.00 0.00% 1 10 23.27%
MDY241220C00600000 11/21/2024 7:56 PM 600 13.58 11.30 15.30 7.14 110.87% 9 62 21.80%
MDY241220C00605000 11/21/2024 6:56 PM 605 12.20 9.60 10.90 7.90 183.72% 1 79 18.79%
MDY241220C00610000 11/21/2024 5:41 PM 610 8.50 7.70 9.30 4.60 117.95% 3 125 19.44%
MDY241220C00615000 11/21/2024 3:31 PM 615 4.20 5.70 6.60 0.90 27.27% 41 300 17.95%
MDY241220C00620000 11/18/2024 8:29 PM 620 4.00 3.40 5.30 0.00 0.00% 8 203 18.19%
MDY241220C00625000 11/21/2024 3:28 PM 625 3.70 3.10 3.80 -0.65 -14.94% 25 19 17.60%
MDY241220C00630000 11/21/2024 7:26 PM 630 2.75 1.80 3.60 -1.40 -33.73% 54 47 19.17%
MDY241220C00635000 11/13/2024 5:47 PM 635 2.50 0.20 3.50 0.00 0.00% 6 82 20.83%
MDY241220C00640000 11/21/2024 7:56 PM 640 1.57 0.00 3.40 -0.47 -23.04% 5 9 22.41%
MDY241220C00645000 8/30/2024 1:30 PM 645 1.95 0.00 4.80 0.00 0.00% 1 2 27.30%
MDY241220C00650000 9/18/2024 5:28 PM 650 1.72 0.00 4.80 0.00 0.00% - 0 29.09%
MDY241220C00655000 11/11/2024 3:15 PM 655 1.00 0.00 2.55 0.00 0.00% - 4 25.21%
MDY241220C00660000 11/18/2024 4:57 PM 660 0.15 0.00 2.10 0.00 0.00% - 5 25.35%
MDY241220C00700000 10/15/2024 2:13 PM 700 1.16 0.00 0.00 0.00 0.00% - 0 12.50%
MDY241220C00740000 9/18/2024 5:25 PM 740 0.92 0.00 2.15 0.00 0.00% - 0 46.09%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MDY241220P00300000 3/7/2024 7:56 PM 300 1.09 0.00 4.80 0.00 0.00% - 1 135.53%
MDY241220P00315000 4/19/2024 1:30 PM 315 1.55 0.00 4.80 0.00 0.00% 1 1 127.10%
MDY241220P00330000 8/20/2024 8:00 PM 330 0.25 0.00 0.50 0.00 0.00% 1 223 85.16%
MDY241220P00360000 10/30/2024 4:19 PM 360 2.59 0.00 2.40 0.00 0.00% 11 11 91.87%
MDY241220P00365000 4/22/2024 1:30 PM 365 2.30 0.00 2.90 0.00 0.00% - 1 92.60%
MDY241220P00380000 11/8/2024 7:34 PM 380 0.91 0.00 2.40 0.00 0.00% 10 9 83.30%
MDY241220P00385000 6/4/2024 1:30 PM 385 1.50 0.00 4.80 0.00 0.00% 1 0 92.14%
MDY241220P00390000 10/4/2024 6:02 PM 390 0.45 0.00 0.00 0.00 0.00% 20 0 25.00%
MDY241220P00395000 10/23/2024 1:45 PM 395 0.30 0.00 2.40 0.00 0.00% - 13 77.15%
MDY241220P00400000 10/8/2024 2:16 PM 400 0.60 0.00 2.20 0.00 0.00% 10 405 74.05%
MDY241220P00405000 6/28/2024 1:30 PM 405 1.50 0.05 5.00 0.00 0.00% 1 2 84.06%
MDY241220P00410000 11/8/2024 7:30 PM 410 0.71 0.00 2.40 0.00 0.00% 10 25 71.17%
MDY241220P00415000 10/17/2024 1:47 PM 415 0.57 0.00 4.70 0.00 0.00% 1 1 78.52%
MDY241220P00420000 11/8/2024 7:04 PM 420 0.70 0.00 2.20 0.00 0.00% 4 5 66.28%
MDY241220P00425000 10/17/2024 5:08 PM 425 0.85 0.00 4.70 0.00 0.00% 1 8 74.28%
MDY241220P00430000 8/27/2024 1:30 PM 430 1.80 0.00 0.00 0.00 0.00% 1 2 25.00%
MDY241220P00435000 5/29/2024 1:30 PM 435 3.20 0.25 4.50 0.00 0.00% 1 2 70.28%
MDY241220P00440000 8/26/2024 1:30 PM 440 1.75 0.00 0.00 0.00 0.00% 1 7 25.00%
MDY241220P00445000 7/31/2024 1:30 PM 445 2.15 0.10 4.10 0.00 0.00% - 1 64.49%
MDY241220P00450000 11/6/2024 4:08 PM 450 0.50 0.00 1.50 0.00 0.00% 3 3 51.71%
MDY241220P00455000 11/8/2024 2:44 PM 455 0.50 0.00 1.70 0.00 0.00% 1 6 51.05%
MDY241220P00460000 11/13/2024 3:03 PM 460 0.50 0.00 1.70 0.00 0.00% 4 2 56.08%
MDY241220P00465000 10/30/2024 4:32 PM 465 1.33 0.00 1.70 0.00 0.00% 9 25 54.19%
MDY241220P00470000 10/30/2024 3:30 PM 470 1.05 0.00 1.70 0.00 0.00% 2 8 52.32%
MDY241220P00475000 10/30/2024 4:29 PM 475 1.88 0.20 2.35 0.00 0.00% 5 6 54.10%
MDY241220P00480000 11/19/2024 3:23 PM 480 0.40 0.00 1.70 0.00 0.00% 2 4 48.62%
MDY241220P00490000 11/6/2024 2:48 PM 490 0.80 0.00 2.45 0.00 0.00% 1 11 48.77%
MDY241220P00495000 11/6/2024 2:30 PM 495 1.50 0.00 1.90 0.00 0.00% 2 14 44.19%
MDY241220P00500000 11/20/2024 3:45 PM 500 1.53 0.00 1.70 0.00 0.00% 10 618 41.32%
MDY241220P00505000 11/20/2024 3:45 PM 505 1.68 0.00 1.70 0.00 0.00% 10 2 39.51%
MDY241220P00510000 10/28/2024 3:54 PM 510 2.97 0.00 2.60 0.00 0.00% 2 54 41.72%
MDY241220P00515000 10/28/2024 3:55 PM 515 3.33 0.00 2.65 0.00 0.00% 2 2 39.99%
MDY241220P00520000 11/20/2024 7:56 PM 520 1.42 0.05 1.75 0.00 0.00% 6 88 34.36%
MDY241220P00525000 11/20/2024 7:56 PM 525 1.66 0.15 1.65 0.00 0.00% 4 60 32.12%
MDY241220P00530000 11/20/2024 7:54 PM 530 1.61 0.25 1.75 0.00 0.00% 4 629 30.77%
MDY241220P00535000 11/20/2024 7:53 PM 535 1.81 0.35 2.85 0.00 0.00% 2 21 32.95%
MDY241220P00540000 11/8/2024 3:02 PM 540 1.50 0.00 3.10 0.00 0.00% 1 33 31.78%
MDY241220P00545000 11/15/2024 6:42 PM 545 2.33 0.00 3.20 0.00 0.00% 1 27 30.07%
MDY241220P00550000 11/19/2024 2:55 PM 550 2.70 0.00 3.40 0.00 0.00% 1 109 28.61%
MDY241220P00555000 11/19/2024 2:49 PM 555 3.50 0.00 3.70 0.00 0.00% 2 29 27.33%
MDY241220P00560000 11/18/2024 5:04 PM 560 3.20 0.50 4.00 0.00 0.00% 2 74 25.93%
MDY241220P00565000 11/20/2024 3:30 PM 565 4.70 2.15 2.45 0.00 0.00% 3 30 20.02%
MDY241220P00570000 11/19/2024 8:59 PM 570 5.10 2.60 3.20 0.00 0.00% 503 509 19.81%
MDY241220P00575000 11/21/2024 5:08 PM 575 3.62 3.20 3.80 -3.29 -47.61% 10 18 18.93%
MDY241220P00580000 11/21/2024 4:16 PM 580 5.98 4.10 5.60 -1.32 -18.08% 1 404 19.98%
MDY241220P00585000 11/21/2024 8:02 PM 585 5.50 5.10 6.00 -4.04 -42.35% 1 203 18.11%
MDY241220P00590000 11/21/2024 4:16 PM 590 8.52 6.10 7.20 -3.63 -29.88% 1 302 17.29%
MDY241220P00595000 11/21/2024 6:10 PM 595 8.80 8.10 10.40 -5.75 -39.52% 2 24 19.07%
MDY241220P00600000 11/13/2024 6:47 PM 600 10.45 10.30 10.90 0.00 0.00% 6 15 16.36%
MDY241220P00605000 11/21/2024 5:23 PM 605 14.13 12.10 14.00 -3.87 -21.50% 2 4 16.98%

Related Tickers