ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPDR S&P MIDCAP 400

SPDR S&P MIDCAP 400 (MDY)

575.11
6.83
(1.20%)
Closed January 03 4:00PM
580.55
5.44
( 0.95% )
Pre Market: 9:19AM

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
530.0063.0063.0063.0063.000.000.00 %042-
535.0041.0041.0041.0041.000.000.00 %014-
540.0052.4052.4052.4052.400.000.00 %0155-
545.0027.4027.4027.4027.400.000.00 %055-
550.0025.2725.2725.2725.270.000.00 %0241-
555.0018.9018.9018.9018.900.000.00 %017-
560.0014.2014.2014.2014.200.000.00 %012-
565.009.609.609.609.600.000.00 %011-
570.0010.3010.3010.3010.300.000.00 %037-
575.006.246.246.246.240.000.00 %0102-
580.004.474.474.474.470.000.00 %089-
585.002.102.102.102.100.000.00 %01,077-
590.000.900.900.900.900.000.00 %0181-
595.001.131.131.131.130.000.00 %077-
600.000.550.550.550.550.000.00 %01,020-
605.000.380.380.380.380.000.00 %077-
610.000.400.400.400.400.000.00 %0934-
615.000.410.410.410.410.000.00 %040-
620.000.230.230.230.230.000.00 %026-
625.000.200.200.200.200.000.00 %051-

Empower your portfolio: Real-time discussions and actionable trading ideas.

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
530.001.001.001.001.000.000.00 %032-
535.001.951.951.951.950.000.00 %020-
540.001.221.221.221.220.000.00 %031-
545.001.611.611.611.610.000.00 %046-
550.002.162.162.162.160.000.00 %0104-
555.002.752.752.752.750.000.00 %018-
560.004.034.034.034.030.000.00 %0181-
565.006.356.356.356.350.000.00 %028-
570.009.609.609.609.600.000.00 %057-
575.009.859.859.859.850.000.00 %015-
580.0016.0016.0016.0016.000.000.00 %0130-
585.0016.4916.4916.4916.490.000.00 %094-
590.0019.3219.3219.3219.320.000.00 %038-
595.0028.0028.0028.0028.000.000.00 %023-
600.0025.7525.7525.7525.750.000.00 %02-
605.0011.6911.6911.6911.690.000.00 %00-
610.0036.1036.1036.1036.100.000.00 %01-
615.000.000.000.000.000.000.00 %00-
620.0048.5048.5048.5048.500.000.00 %00-
625.000.000.000.000.000.000.00 %00-

Movers

View all
  • Most Active
  • % Gainers
  • % Losers
SymbolPriceVol.
AALAmerican Airlines Group Inc
$ 16.97
(0.00%)
622.66k
AAGRAfrican Agriculture Holdings Inc
$ 0.1326
(0.00%)
0
AADRAdvisorShares Dorsey Wright ADR ETF
$ 70.94
(0.00%)
0
AADIAadi Bioscience Inc
$ 3.26
(0.00%)
1.67k
AACGATA Creativity Global
$ 0.8999
(0.00%)
1.16k
AALAmerican Airlines Group Inc
$ 16.97
(0.00%)
622.66k
AAGRAfrican Agriculture Holdings Inc
$ 0.1326
(0.00%)
0
AADRAdvisorShares Dorsey Wright ADR ETF
$ 70.94
(0.00%)
0
AADIAadi Bioscience Inc
$ 3.26
(0.00%)
1.67k
AACGATA Creativity Global
$ 0.8999
(0.00%)
1.16k
CNSPCNS Pharmaceuticals Inc
$ 0.123
(0.00%)
109.52M
MEGLMagic Empire Global Limited
$ 0.5621
(0.00%)
57.17M
SPRCSciSparc Ltd
$ 0.5279
(0.00%)
40.76M
ARBEArbe Robotics Ltd
$ 2.63
(0.00%)
36.96M
MBOTMicrobot Medical Inc
$ 2.14
(0.00%)
26.72M

Your Recent History

Delayed Upgrade Clock