Cboe Global Markets

MDY - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

SPDR S&P MidCap 400 ETF (mdy)

2025-05-29 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
488,909
Last: 
550.97
Change: 
+1.55 (+0.2813%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDY 540.000
16.12
+0
16
21
0
0.22
0.6695
0.0122
27
MDY 545.000
27.07
+0
12.5
17.5
0
0.21
0.6086
0.0134
10
MDY 550.000
12.37
+0
11.1
13.7
0
0.21
0.5411
0.0142
31
MDY 555.000
9
-0.75
8.6
10.9
3
0.21
0.4686
0.0147
68
MDY 560.000
14.42
+0
6.2
8.1
0
0.2
0.3946
0.0145
49
MDY 565.000
3.5
-2.3
3.9
6.1
1
0.19
0.323
0.0138
143
Fri Jun 20 2025
Strike
MDY 540.000
MDY 545.000
MDY 550.000
MDY 555.000
MDY 560.000
MDY 565.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDY 540.000
11.38
+0
5
9.4
0
0.22
-0.3529
0.0124
703
MDY 545.000
14.38
+0
6.5
11
0
0.21
-0.4147
0.0134
21
MDY 550.000
10.4
+0
9.8
12.7
0
0.21
-0.4828
0.0142
392
MDY 555.000
9
+0
12.3
14.8
0
0.21
-0.5549
0.0145
22
MDY 560.000
16.2
+0.25
14
18.9
1
0.2
-0.6277
0.0142
28
MDY 565.000
16
+0
17
22
0
0.2
-0.6975
0.0133
7
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.