S&P 500   3,242.82 (-2.84%)
DOW   28,121.91 (-3.00%)
QQQ   222.92 (-3.19%)
AAPL   301.40 (-3.72%)
FB   200.50 (-4.61%)
MSFT   172.94 (-3.16%)
GOOGL   1,420.18 (-4.27%)
AMZN   2,010.73 (-4.07%)
CGC   20.33 (-7.09%)
NVDA   276.45 (-5.99%)
BABA   205.73 (-3.23%)
TSLA   840.37 (-6.73%)
AMD   49.89 (-6.36%)
ACB   1.55 (-7.19%)
F   7.63 (-3.30%)
NFLX   370.78 (-2.44%)
BAC   32.81 (-4.51%)
S&P 500   3,242.82 (-2.84%)
DOW   28,121.91 (-3.00%)
QQQ   222.92 (-3.19%)
AAPL   301.40 (-3.72%)
FB   200.50 (-4.61%)
MSFT   172.94 (-3.16%)
GOOGL   1,420.18 (-4.27%)
AMZN   2,010.73 (-4.07%)
CGC   20.33 (-7.09%)
NVDA   276.45 (-5.99%)
BABA   205.73 (-3.23%)
TSLA   840.37 (-6.73%)
AMD   49.89 (-6.36%)
ACB   1.55 (-7.19%)
F   7.63 (-3.30%)
NFLX   370.78 (-2.44%)
BAC   32.81 (-4.51%)
S&P 500   3,242.82 (-2.84%)
DOW   28,121.91 (-3.00%)
QQQ   222.92 (-3.19%)
AAPL   301.40 (-3.72%)
FB   200.50 (-4.61%)
MSFT   172.94 (-3.16%)
GOOGL   1,420.18 (-4.27%)
AMZN   2,010.73 (-4.07%)
CGC   20.33 (-7.09%)
NVDA   276.45 (-5.99%)
BABA   205.73 (-3.23%)
TSLA   840.37 (-6.73%)
AMD   49.89 (-6.36%)
ACB   1.55 (-7.19%)
F   7.63 (-3.30%)
NFLX   370.78 (-2.44%)
BAC   32.81 (-4.51%)
S&P 500   3,242.82 (-2.84%)
DOW   28,121.91 (-3.00%)
QQQ   222.92 (-3.19%)
AAPL   301.40 (-3.72%)
FB   200.50 (-4.61%)
MSFT   172.94 (-3.16%)
GOOGL   1,420.18 (-4.27%)
AMZN   2,010.73 (-4.07%)
CGC   20.33 (-7.09%)
NVDA   276.45 (-5.99%)
BABA   205.73 (-3.23%)
TSLA   840.37 (-6.73%)
AMD   49.89 (-6.36%)
ACB   1.55 (-7.19%)
F   7.63 (-3.30%)
NFLX   370.78 (-2.44%)
BAC   32.81 (-4.51%)
Log in

SPDR S&P MidCap 400 ETF Trust Options Chain and Prices (NYSEARCA:MDY)

$369.17
-10.77 (-2.83 %)
(As of 02/24/2020 03:52 PM ET)
Add
Today's Range
$366.82
Now: $369.17
$370.90
50-Day Range
$365.46
MA: $376.42
$384.02
52-Week Range
$328.72
Now: $369.17
$384.47
Volume1.46 million shs
Average Volume835,534 shs
Market Capitalization$18.66 billion
P/E RatioN/A
Dividend Yield1.31%
BetaN/A

Options Chain

SPDR S&P MidCap 400 ETF Trust (NYSEARCA:MDY) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/28/2020$417.50$0.100Call000.320332 (+0.053265)0.017931
2/28/2020$415.00$0.100Call000.299578 (+0.048895)0.017773
2/28/2020$412.50$0.100Call000.2820580.018741
2/28/2020$410.00$0.100Call000.2642710.019847
2/28/2020$407.50$0.100Call000.2461990.021121
2/28/2020$405.00$0.100Call000.2278170.02261
2/28/2020$402.50$0.100Call000.209097 (+0.044667)0.024376
2/28/2020$400.00$0.100Call000.190005 (+0.043922)0.026509
2/28/2020$397.50$0.100Call000.170487 (+0.043242)0.02914
2/28/2020$395.00$0.000Call000
2/28/2020$392.50$0.000Call040
2/28/2020$390.00$0.175Call0810.121879 (+0.013114)0.063219
2/28/2020$387.50$0.475Call51110.128756 (+0.020856)0.13894
2/28/2020$385.00$1.000Call085 (+1)0.133404 (+0.015677)0.24312
2/28/2020$382.50$1.975Call10140.145225 (+0.020409)0.376713
2/28/2020$380.00$3.250Call97860.154495 (+0.020928)0.504969
2/28/2020$377.50$4.950Call55380.169806 (+0.032512)0.615641
2/28/2020$375.00$6.750Call05 (+1)0.17831 (+0.036993)0.70893
2/28/2020$372.50$8.500Call130.170716 (+0.012303)0.804166
2/28/2020$370.00$11.050Call116 (+6)0.208449 (+0.060627)0.82628
2/28/2020$367.50$13.300Call010 (+9)0.220503 (+0.011799)0.866898
2/28/2020$365.00$16.000Call000.269242 (+0.078478)0.864287
2/28/2020$362.50$18.000Call000.247284 (+0.014105)0.918487
2/28/2020$360.00$20.900Call000.320938 (+0.055924)0.892432
2/28/2020$357.50$22.950Call000.294075 (+0.016091)0.935747
2/28/2020$355.00$25.400Call000.312072 (+0.001378)0.944885
2/28/2020$352.50$28.250Call000.391028 (+0.075773)0.921466
2/28/2020$350.00$30.400Call000.363215 (+0.018685)0.951629
2/28/2020$347.50$33.250Call000.450314 (+0.111609)0.928602
2/28/2020$345.00$35.400Call000.413995 (+0.039413)0.956801
2/28/2020$342.50$37.900Call000.439613 (+0.040882)0.958868
2/28/2020$340.00$40.750Call000.529754 (+0.12995)0.939824
2/28/2020$337.50$43.250Call000.561059 (+0.119809)0.941305
2/28/2020$335.00$45.750Call000.585143 (+0.143422)0.9448
2/28/2020$330.00$50.200Call000.504629 (+0.020736)0.980024
2/28/2020$325.00$55.700Call000.685796 (+0.175674)0.954878
2/28/2020$417.50$37.700Put000.349398 (-0.001849)-0.975492
2/28/2020$415.00$34.850Put00
2/28/2020$412.50$32.700Put000.313133 (-0.045934)-0.972966
2/28/2020$410.00$29.850Put00
2/28/2020$407.50$27.350Put00
2/28/2020$405.00$25.200Put000.255617 (-0.028866)-0.967557
2/28/2020$402.50$22.700Put000.234277 (+0.007598)-0.964992
2/28/2020$400.00$20.200Put000.212648 (-0.029372)-0.962004
2/28/2020$397.50$17.700Put000.190918 (-0.022089)-0.958255
2/28/2020$395.00$15.200Put000.169004 (-0.018465)-0.953538
2/28/2020$392.50$12.350Put00
2/28/2020$390.00$10.350Put000.143042 (+0.030638)-0.906709
2/28/2020$387.50$7.750Put000.105853 (-0.007344)-0.912479
2/28/2020$385.00$5.700Put124115 (+10)0.114136 (-0.01819)-0.796101
2/28/2020$382.50$3.550Put010.097454 (-0.036544)-0.685211
2/28/2020$380.00$2.975Put2540.142832 (-0.001473)-0.496337
2/28/2020$377.50$2.225Put810 (+1)0.15873 (+0.006471)-0.377133
2/28/2020$375.00$1.450Put0150.160996 (-0.004989)-0.272513
2/28/2020$372.50$1.050Put020.174737 (+0.001189)-0.200649
2/28/2020$370.00$0.750Put1410.185996-0.145497
2/28/2020$367.50$0.000Put070
2/28/2020$365.00$0.400Put030.209043-0.078201
2/28/2020$362.50$0.300Put000.221777 (-0.006855)-0.058424
2/28/2020$360.00$0.250Put030.236582 (-0.010141)-0.046956
2/28/2020$357.50$0.000Put000
2/28/2020$355.00$0.000Put030
2/28/2020$352.50$0.000Put010
2/28/2020$350.00$0.000Put000
2/28/2020$347.50$0.000Put000
2/28/2020$345.00$0.075Put0320.321288 (-0.009409)-0.012368
2/28/2020$342.50$0.125Put030.362832-0.017252
2/28/2020$340.00$0.100Put0330.375098-0.013701
2/28/2020$337.50$0.100Put000.397679-0.013054
2/28/2020$335.00$0.100Put000.42041-0.012466
2/28/2020$330.00$0.100Put000.466185-0.011405
2/28/2020$325.00$0.000Put020
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/24/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel