Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK250321C00120000 | 2024-03-07 1:53PM EDT | 120.00 | 97.00 | 90.00 | 95.00 | 0.00 | - | - | 5 | 53.25% |
| XLK250321C00140000 | 2024-02-29 3:16PM EDT | 140.00 | 74.40 | 73.50 | 78.50 | 0.00 | - | - | 0 | 51.09% |
| XLK250321C00145000 | 2024-05-20 2:40PM EDT | 145.00 | 75.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLK250321C00150000 | 2024-05-03 1:22PM EDT | 150.00 | 60.60 | 64.65 | 69.50 | 0.00 | - | 1 | 15 | 47.22% |
| XLK250321C00160000 | 2024-04-22 10:16AM EDT | 160.00 | 44.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK250321C00165000 | 2024-04-03 1:42PM EDT | 165.00 | 53.70 | 47.00 | 48.70 | 0.00 | - | 2 | 3 | 25.35% |
| XLK250321C00170000 | 2024-05-31 2:06PM EDT | 170.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLK250321C00175000 | 2024-04-01 12:26PM EDT | 175.00 | 46.45 | 34.35 | 36.75 | 0.00 | - | 2 | 19 | 15.28% |
| XLK250321C00180000 | 2024-05-31 9:55AM EDT | 180.00 | 40.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK250321C00185000 | 2024-05-22 2:51PM EDT | 185.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK250321C00190000 | 2024-05-28 9:55AM EDT | 190.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK250321C00195000 | 2024-05-22 9:53AM EDT | 195.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK250321C00200000 | 2024-05-16 10:45AM EDT | 200.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK250321C00205000 | 2024-05-24 2:36PM EDT | 205.00 | 26.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK250321C00210000 | 2024-06-03 2:11PM EDT | 210.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK250321C00215000 | 2024-05-30 10:56AM EDT | 215.00 | 18.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLK250321C00220000 | 2024-06-03 3:38PM EDT | 220.00 | 14.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLK250321C00225000 | 2024-06-03 11:43AM EDT | 225.00 | 12.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| XLK250321C00230000 | 2024-06-03 12:21PM EDT | 230.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| XLK250321C00235000 | 2024-06-03 2:10PM EDT | 235.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLK250321C00240000 | 2024-06-03 9:47AM EDT | 240.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| XLK250321C00245000 | 2024-03-25 11:36AM EDT | 245.00 | 7.47 | 3.25 | 4.05 | 0.00 | - | 1 | 2 | 19.20% |
| XLK250321C00250000 | 2024-05-31 12:50PM EDT | 250.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| XLK250321C00255000 | 2024-05-21 10:02AM EDT | 255.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLK250321C00260000 | 2024-04-11 3:43PM EDT | 260.00 | 3.65 | 0.30 | 5.00 | 0.00 | - | 1 | 1 | 25.30% |
| XLK250321C00265000 | 2024-05-30 1:20PM EDT | 265.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLK250321C00280000 | 2024-05-23 10:58AM EDT | 280.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLK250321C00290000 | 2024-04-19 9:30AM EDT | 290.00 | 0.47 | 0.00 | 2.68 | 0.00 | - | 1 | 1 | 27.33% |
| XLK250321C00295000 | 2024-05-28 3:01PM EDT | 295.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK250321C00305000 | 2024-02-14 2:04PM EDT | 305.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 35.97% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK250321P00100000 | 2024-04-01 9:41AM EDT | 100.00 | 0.34 | 0.00 | 2.65 | 0.00 | - | - | 1 | 50.56% |
| XLK250321P00105000 | 2024-04-03 12:08PM EDT | 105.00 | 0.49 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 47.24% |
| XLK250321P00120000 | 2024-04-23 9:51AM EDT | 120.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XLK250321P00125000 | 2024-04-25 10:55AM EDT | 125.00 | 1.15 | 0.00 | 5.00 | 0.00 | - | - | 2 | 52.54% |
| XLK250321P00130000 | 2024-02-21 1:58PM EDT | 130.00 | 1.78 | 0.00 | 5.00 | 0.00 | - | - | 1 | 49.46% |
| XLK250321P00135000 | 2024-04-24 9:30AM EDT | 135.00 | 1.58 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 46.49% |
| XLK250321P00140000 | 2024-03-04 2:05PM EDT | 140.00 | 1.65 | 1.09 | 5.00 | 0.00 | - | 1 | 1 | 43.61% |
| XLK250321P00145000 | 2024-05-02 9:54AM EDT | 145.00 | 2.01 | 0.00 | 5.00 | 0.00 | - | 22 | 23 | 40.81% |
| XLK250321P00150000 | 2024-05-24 10:42AM EDT | 150.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLK250321P00155000 | 2024-05-17 3:36PM EDT | 155.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLK250321P00160000 | 2024-05-30 11:22AM EDT | 160.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLK250321P00165000 | 2024-05-29 10:12AM EDT | 165.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLK250321P00170000 | 2024-05-15 11:27AM EDT | 170.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK250321P00175000 | 2024-05-08 3:08PM EDT | 175.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLK250321P00180000 | 2024-05-24 9:48AM EDT | 180.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLK250321P00185000 | 2024-05-30 11:14AM EDT | 185.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLK250321P00190000 | 2024-05-31 10:37AM EDT | 190.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLK250321P00195000 | 2024-05-16 1:21PM EDT | 195.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| XLK250321P00200000 | 2024-05-15 11:03AM EDT | 200.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLK250321P00205000 | 2024-05-24 11:46AM EDT | 205.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| XLK250321P00210000 | 2024-05-30 2:10PM EDT | 210.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.10% |
| XLK250321P00215000 | 2024-05-22 9:54AM EDT | 215.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLK250321P00220000 | 2024-05-23 9:30AM EDT | 220.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK250321P00225000 | 2024-05-28 1:17PM EDT | 225.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK250321P00230000 | 2024-05-16 2:08PM EDT | 230.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| XLK250321P00255000 | 2024-02-26 4:19PM EDT | 255.00 | 49.46 | 44.00 | 49.00 | 0.00 | - | 3 | 0 | 23.36% |
© 2024 Yahoo. All rights reserved.