Breaking News

SPDR® S&P 400 Mid Cap Value ETF (MDYV)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

80.70 -1.53 -1.86%

22/02 - Closed. Currency in USD

After Hours

80.70

0.00

0.00%

5:05:03 - Real-time Data

Type: ETF

Market: United States

Issuer: SPDR

Asset Class: Equity

Volume: 63,393
Bid/Ask: 0.00 / 0.00
Day's Range: 80.44 - 82.66

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- Analysis & Opinion
Technical
- Technical Analysis
- Candlestick Patterns
Forum

SPDR S&P 400 Mid Cap Value Options Chain

Get free option data for MDYV. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the SPDR S&P 400 Mid Cap Value ETF options for the expiration dates selected. Below this information you can also find an open interest chart for the ETF's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 04, 2025 21:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	6.6	10.4	0	76.00	0	0%	0	2.1	0
MDYV Call 76.00 Exp: Mar 21, 2025 Last: 0 Chg.: 0% SymbolMDYV\|20250321\|76.00C Delta0.871 Imp Vol0.2453 Bid6.6 Gamma0.0272 Theoretical8.5 Ask10.4 Theta-0.0235 Intrinsic Value6.73 Volume0 Vega0.0663 Time Value-6.73 Open Interest0 Rho0.0915 Delta / Theta-37.1019 MDYV Put 76.00 Exp: Mar 21, 2025 Last: 0 Chg.: 0% SymbolMDYV\|20250321\|76.00P Delta-0.1842 Imp Vol0.3142 Bid0 Gamma0.027 Theoretical1.05 Ask2.1 Theta-0.0235 Intrinsic Value-6.73 Volume0 Vega0.0839 Time Value6.73 Open Interest0 Rho-0.0209 Delta / Theta7.8228
0	0%	5.6	9.4	0	77.00	0	0%	0	2.15	0
MDYV Call 77.00 Exp: Mar 21, 2025 Last: 0 Chg.: 0% SymbolMDYV\|20250321\|77.00C Delta0.861 Imp Vol0.222 Bid5.6 Gamma0.0317 Theoretical7.5 Ask9.4 Theta-0.0227 Intrinsic Value5.73 Volume0 Vega0.0698 Time Value-5.73 Open Interest0 Rho0.0917 Delta / Theta-37.8549 MDYV Put 77.00 Exp: Mar 21, 2025 Last: 0 Chg.: 0% SymbolMDYV\|20250321\|77.00P Delta-0.1998 Imp Vol0.2912 Bid0 Gamma0.0306 Theoretical1.08 Ask2.15 Theta-0.0227 Intrinsic Value-5.73 Volume0 Vega0.0881 Time Value5.73 Open Interest0 Rho-0.0226 Delta / Theta8.7837
0	0%	4.7	8.5	0	78.00	0	0%	0	2.15	0
MDYV Call 78.00 Exp: Mar 21, 2025 Last: 0 Chg.: 0% SymbolMDYV\|20250321\|78.00C Delta0.8347 Imp Vol0.2116 Bid4.7 Gamma0.0373 Theoretical6.6 Ask8.5 Theta-0.0236 Intrinsic Value4.73 Volume0 Vega0.0783 Time Value-4.73 Open Interest0 Rho0.0899 Delta / Theta-35.3252 MDYV Put 78.00 Exp: Mar 21, 2025 Last: 0 Chg.: 0% SymbolMDYV\|20250321\|78.00P Delta-0.216 Imp Vol0.2648 Bid0 Gamma0.0353 Theoretical1.08 Ask2.15 Theta-0.0214 Intrinsic Value-4.73 Volume0 Vega0.0922 Time Value4.73 Open Interest0 Rho-0.024 Delta / Theta10.0752
					82.73	Price @ Feb 04, 2025 21:06 GMT
0	0%	1	4	0	83.00	0	0%	0	3	0
MDYV Call 83.00 Exp: Mar 21, 2025 Last: 0 Chg.: 0% SymbolMDYV\|20250321\|83.00C Delta0.5947 Imp Vol0.1557 Bid1 Gamma0.079 Theoretical2.5 Ask4 Theta-0.024 Intrinsic Value-0.27 Volume0 Vega0.1222 Time Value0.27 Open Interest0 Rho0.0672 Delta / Theta-24.74 MDYV Put 83.00 Exp: Mar 21, 2025 Last: 0 Chg.: 0% SymbolMDYV\|20250321\|83.00P Delta-0.4177 Imp Vol0.1547 Bid0 Gamma0.0819 Theoretical1.5 Ask3 Theta-0.0147 Intrinsic Value0.27 Volume0 Vega0.1222 Time Value-0.27 Open Interest0 Rho-0.0407 Delta / Theta28.4073
0	0%	0.4	3.5	0	84.00	0	0%	0.3	3.4	0
MDYV Call 84.00 Exp: Mar 21, 2025 Last: 0 Chg.: 0% SymbolMDYV\|20250321\|84.00C Delta0.5141 Imp Vol0.1539 Bid0.4 Gamma0.0822 Theoretical1.95 Ask3.5 Theta-0.0236 Intrinsic Value-1.27 Volume0 Vega0.1256 Time Value1.27 Open Interest0 Rho0.0584 Delta / Theta-21.7923 MDYV Put 84.00 Exp: Mar 21, 2025 Last: 0 Chg.: 0% SymbolMDYV\|20250321\|84.00P Delta-0.5051 Imp Vol0.1442 Bid0.3 Gamma0.0905 Theoretical1.85 Ask3.4 Theta-0.0133 Intrinsic Value1.27 Volume0 Vega0.1245 Time Value-1.27 Open Interest0 Rho-0.0464 Delta / Theta38.0135
0	0%	0	2.85	0	85.00	0	0%	0.65	3.8	0
MDYV Call 85.00 Exp: Mar 21, 2025 Last: 0 Chg.: 0% SymbolMDYV\|20250321\|85.00C Delta0.4294 Imp Vol0.1477 Bid0 Gamma0.0844 Theoretical1.43 Ask2.85 Theta-0.0218 Intrinsic Value-2.27 Volume0 Vega0.1238 Time Value2.27 Open Interest0 Rho0.0491 Delta / Theta-19.7251 MDYV Put 85.00 Exp: Mar 21, 2025 Last: 0 Chg.: 0% SymbolMDYV\|20250321\|85.00P Delta-0.6153 Imp Vol0.1278 Bid0.65 Gamma0.0993 Theoretical2.23 Ask3.8 Theta-0.0102 Intrinsic Value2.27 Volume0 Vega0.1181 Time Value-2.27 Open Interest0 Rho-0.0501 Delta / Theta60.1844

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

MDYV Comments

Write your thoughts about SPDR® S&P 400 Mid Cap Value ETF

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,098.04	+31.41	+0.52%
Nikkei 225	38,784.00	+108.50	+0.28%
Shanghai	3,379.11	+28.33	+0.85%
US 500	6,013.6	-104.0	-1.70%
US Tech 100	21,592.7	-475.4	-2.15%
DAX	22,287.56	-27.09	-0.12%
Dollar Index	106.520	+0.250	+0.24%

Crude Oil WTI	70.22	-2.26	-3.12%
Brent Oil	74.43	-2.05	-2.68%
Natural Gas	4.234	+0.082	+1.93%
Gold	2,953.20	-2.90	-0.10%
Silver	33.012	-0.474	-1.40%
US Soybeans	1,039.50	-6.00	-0.57%
Copper	4.5600	-0.0520	-1.08%

Philippines 2Y	5.650	0.000	0.00%
Philippines 10Y	6.060	-0.030	-0.49%
Philippines 20Y	6.380	0.000	0.00%
U.S. 2Y	4.199	-0.070	-1.64%
U.S. 10Y	4.430	-0.076	-1.78%
U.S. 30Y	4.680	-0.068	-1.47%
Germany 10Y	2.4625	-0.0710	-2.76%

Alphabet C	181.58	-5.06	-2.71%
Golden Haven	2,350.00	-138.00	-5.55%
Anheuser Busch ADR	54.01	+0.86	+1.62%
Booking	4,990.64	-27.59	-0.55%
Apple	245.55	-0.28	-0.11%
Alibaba ADR	143.75	+7.78	+5.72%
Tesla	337.80	-16.60	-4.68%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SPDR S&P 400 Mid .	80.70	-1.53	-1.86%