Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK250620C00080000 | 2024-03-27 2:15PM EDT | 80.00 | 131.00 | 121.50 | 126.50 | 0.00 | - | 25 | 67 | 0.00% |
| XLK250620C00085000 | 2024-03-27 3:19PM EDT | 85.00 | 124.60 | 117.00 | 121.50 | 0.00 | - | 4 | 9 | 0.00% |
| XLK250620C00090000 | 2024-02-07 11:00AM EDT | 90.00 | 115.30 | 120.00 | 125.00 | 0.00 | - | 2 | 2 | 57.34% |
| XLK250620C00095000 | 2023-11-03 2:04PM EDT | 95.00 | 84.35 | 90.80 | 100.80 | 0.00 | - | 2 | 1 | 0.00% |
| XLK250620C00100000 | 2024-04-17 9:55AM EDT | 100.00 | 107.87 | 114.50 | 119.50 | 0.00 | - | 3 | 10 | 67.96% |
| XLK250620C00110000 | 2024-03-28 3:17PM EDT | 110.00 | 104.87 | 93.50 | 98.50 | 0.00 | - | 4 | 3 | 0.00% |
| XLK250620C00115000 | 2024-02-07 10:53AM EDT | 115.00 | 93.80 | 97.50 | 102.50 | 0.00 | - | 1 | 5 | 51.66% |
| XLK250620C00120000 | 2024-05-15 9:30AM EDT | 120.00 | 95.90 | 94.10 | 98.95 | 0.00 | - | 1 | 13 | 53.08% |
| XLK250620C00124000 | 2023-07-20 2:27PM EDT | 124.00 | 64.30 | 53.00 | 58.00 | 0.00 | - | 5 | 2 | 0.00% |
| XLK250620C00125000 | 2023-12-19 12:21PM EDT | 125.00 | 76.15 | 74.15 | 84.10 | 0.00 | - | 1 | 2 | 0.00% |
| XLK250620C00127000 | 2023-07-20 2:26PM EDT | 127.00 | 62.68 | 51.00 | 56.00 | 0.00 | - | - | 0 | 0.00% |
| XLK250620C00128000 | 2023-08-18 12:11PM EDT | 128.00 | 52.16 | 52.50 | 57.00 | 0.00 | - | 2 | 3 | 0.00% |
| XLK250620C00129000 | 2023-11-03 11:38AM EDT | 129.00 | 54.81 | 61.55 | 71.50 | 0.00 | - | 4 | 2 | 0.00% |
| XLK250620C00130000 | 2024-05-14 10:59AM EDT | 130.00 | 83.00 | 85.05 | 89.30 | 0.00 | - | 7 | 27 | 53.76% |
| XLK250620C00131000 | 2023-12-26 1:44PM EDT | 131.00 | 71.69 | 77.00 | 82.00 | 0.00 | - | 1 | 0 | 36.77% |
| XLK250620C00133000 | 2023-06-26 9:45AM EDT | 133.00 | 52.00 | 56.95 | 59.85 | 0.00 | - | 1 | 0 | 0.00% |
| XLK250620C00135000 | 2024-04-02 11:19AM EDT | 135.00 | 80.00 | 65.55 | 75.50 | 0.00 | - | 3 | 6 | 24.05% |
| XLK250620C00136000 | 2023-07-03 12:56PM EDT | 136.00 | 54.00 | 52.35 | 55.95 | 0.00 | - | - | 55 | 0.00% |
| XLK250620C00139000 | 2023-09-25 11:05AM EDT | 139.00 | 42.20 | 39.50 | 44.50 | 0.00 | - | 2 | 2 | 0.00% |
| XLK250620C00140000 | 2024-01-23 10:56AM EDT | 140.00 | 71.79 | 73.50 | 77.95 | 0.00 | - | 3 | 4 | 44.90% |
| XLK250620C00141000 | 2024-03-01 1:50PM EDT | 141.00 | 78.20 | 74.50 | 79.50 | 0.00 | - | 2 | 1 | 49.62% |
| XLK250620C00143000 | 2024-03-07 12:29PM EDT | 143.00 | 76.00 | 70.50 | 75.50 | 0.00 | - | 1 | 0 | 44.40% |
| XLK250620C00144000 | 2024-05-23 12:16PM EDT | 144.00 | 80.01 | 72.55 | 76.90 | 0.00 | - | - | 0 | 48.62% |
| XLK250620C00145000 | 2024-01-24 1:41PM EDT | 145.00 | 70.50 | 68.00 | 73.00 | 0.00 | - | 1 | 4 | 42.26% |
| XLK250620C00146000 | 2024-03-22 11:47AM EDT | 146.00 | 74.35 | 55.50 | 60.50 | 0.00 | - | 1 | 1 | 0.00% |
| XLK250620C00147000 | 2023-09-20 9:46AM EDT | 147.00 | 41.47 | 34.50 | 39.50 | 0.00 | - | - | 0 | 0.00% |
| XLK250620C00148000 | 2024-02-21 12:53PM EDT | 148.00 | 62.21 | 70.00 | 75.00 | 0.00 | - | 1 | 13 | 50.15% |
| XLK250620C00150000 | 2024-05-28 3:42PM EDT | 150.00 | 74.68 | 67.65 | 71.25 | 0.00 | - | 1 | 31 | 45.78% |
| XLK250620C00155000 | 2024-05-21 12:37PM EDT | 155.00 | 69.37 | 63.10 | 67.45 | 0.00 | - | 1 | 9 | 45.03% |
| XLK250620C00160000 | 2024-06-03 9:56AM EDT | 160.00 | 61.98 | 58.85 | 62.80 | 0.00 | - | 19 | 37 | 42.74% |
| XLK250620C00165000 | 2024-05-24 10:09AM EDT | 165.00 | 59.87 | 55.05 | 58.50 | 0.00 | - | 1 | 62 | 41.03% |
| XLK250620C00170000 | 2024-05-24 10:09AM EDT | 170.00 | 55.72 | 50.65 | 54.70 | 0.00 | - | 1 | 850 | 40.04% |
| XLK250620C00175000 | 2024-06-03 9:56AM EDT | 175.00 | 49.52 | 47.10 | 50.70 | 0.00 | - | 20 | 62 | 38.65% |
| XLK250620C00180000 | 2024-05-31 9:55AM EDT | 180.00 | 44.48 | 42.65 | 47.35 | 0.00 | - | 1 | 44 | 38.10% |
| XLK250620C00185000 | 2024-05-28 9:34AM EDT | 185.00 | 45.90 | 39.35 | 43.10 | 0.00 | - | 1 | 81 | 36.19% |
| XLK250620C00190000 | 2024-05-29 9:52AM EDT | 190.00 | 41.00 | 35.55 | 39.50 | 0.00 | - | 1 | 2,304 | 35.07% |
| XLK250620C00195000 | 2024-05-28 3:22PM EDT | 195.00 | 37.35 | 31.95 | 36.45 | 0.00 | - | 4 | 2,602 | 34.54% |
| XLK250620C00200000 | 2024-06-03 2:31PM EDT | 200.00 | 30.00 | 28.80 | 33.45 | 0.00 | - | 2 | 5,683 | 33.91% |
| XLK250620C00205000 | 2024-06-03 1:26PM EDT | 205.00 | 26.50 | 26.50 | 28.05 | 0.00 | - | 1 | 119 | 30.26% |
| XLK250620C00210000 | 2024-06-03 3:22PM EDT | 210.00 | 23.70 | 23.50 | 25.10 | 0.00 | - | 4 | 219 | 29.46% |
| XLK250620C00215000 | 2024-06-03 12:02PM EDT | 215.00 | 21.50 | 20.70 | 22.25 | 0.00 | - | 1 | 251 | 28.60% |
| XLK250620C00220000 | 2024-06-03 11:56AM EDT | 220.00 | 19.10 | 17.70 | 19.65 | 0.00 | - | 106 | 269 | 27.87% |
| XLK250620C00225000 | 2024-06-03 3:29PM EDT | 225.00 | 15.90 | 15.65 | 17.00 | 0.00 | - | 3 | 1,475 | 26.90% |
| XLK250620C00230000 | 2024-06-03 3:30PM EDT | 230.00 | 14.15 | 12.90 | 14.75 | 0.00 | - | 49 | 340 | 26.21% |
| XLK250620C00235000 | 2024-05-28 2:04PM EDT | 235.00 | 14.80 | 11.55 | 12.85 | 0.00 | - | 76 | 123 | 25.74% |
| XLK250620C00240000 | 2024-06-03 9:53AM EDT | 240.00 | 10.85 | 9.80 | 10.95 | 0.00 | - | 122 | 699 | 25.07% |
| XLK250620C00245000 | 2024-05-03 2:36PM EDT | 245.00 | 6.15 | 6.00 | 10.05 | 0.00 | - | 10 | 38 | 25.50% |
| XLK250620C00250000 | 2024-05-30 1:01PM EDT | 250.00 | 8.06 | 6.90 | 8.00 | 0.00 | - | 1,500 | 7,187 | 24.22% |
| XLK250620C00255000 | 2024-05-28 12:35PM EDT | 255.00 | 7.20 | 5.90 | 6.90 | 0.00 | - | 238 | 183 | 24.02% |
| XLK250620C00260000 | 2024-05-28 12:35PM EDT | 260.00 | 6.05 | 4.75 | 5.80 | 0.00 | - | 45 | 2,194 | 23.63% |
| XLK250620C00265000 | 2024-05-23 1:59PM EDT | 265.00 | 4.35 | 3.95 | 4.90 | 0.00 | - | 54 | 380 | 23.36% |
| XLK250620C00270000 | 2024-04-17 12:34PM EDT | 270.00 | 2.75 | 1.68 | 5.50 | 0.00 | - | - | 16 | 25.50% |
| XLK250620C00275000 | 2024-05-31 11:04AM EDT | 275.00 | 2.64 | 2.64 | 3.45 | 0.00 | - | 2 | 1 | 22.88% |
| XLK250620C00280000 | 2024-01-31 11:09AM EDT | 280.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XLK250620C00290000 | 2024-05-22 9:33AM EDT | 290.00 | 1.60 | 1.42 | 2.10 | 0.00 | - | 2 | 4 | 22.62% |
| XLK250620C00300000 | 2024-02-22 3:01PM EDT | 300.00 | 1.10 | 0.05 | 5.00 | 0.00 | - | 11 | 8 | 30.73% |
| XLK250620C00315000 | 2024-05-06 10:26AM EDT | 315.00 | 0.60 | 0.00 | 2.79 | 0.00 | - | 10 | 20 | 28.53% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK250620P00080000 | 2023-11-16 3:57PM EDT | 80.00 | 0.44 | 0.30 | 5.00 | 0.00 | - | 1 | 10 | 64.64% |
| XLK250620P00095000 | 2023-09-29 1:25PM EDT | 95.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 53.61% |
| XLK250620P00100000 | 2023-11-16 10:30AM EDT | 100.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 17 | 50.61% |
| XLK250620P00105000 | 2024-02-22 4:50PM EDT | 105.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 57.56% |
| XLK250620P00110000 | 2023-07-13 12:41PM EDT | 110.00 | 2.72 | 1.00 | 6.00 | 0.00 | - | 1 | 2 | 57.56% |
| XLK250620P00115000 | 2024-03-04 11:46AM EDT | 115.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 51.36% |
| XLK250620P00120000 | 2024-03-07 11:38AM EDT | 120.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 2 | 11 | 48.45% |
| XLK250620P00122000 | 2024-02-22 2:10PM EDT | 122.00 | 1.48 | 0.00 | 5.00 | 0.00 | - | 4 | 0 | 47.31% |
| XLK250620P00123000 | 2024-01-03 1:04PM EDT | 123.00 | 3.26 | 0.00 | 5.00 | 0.00 | - | - | 1 | 46.76% |
| XLK250620P00124000 | 2024-04-22 2:26PM EDT | 124.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLK250620P00125000 | 2024-04-17 10:11AM EDT | 125.00 | 2.00 | 0.00 | 4.75 | 0.00 | - | 1 | 31 | 44.93% |
| XLK250620P00126000 | 2024-01-08 11:20AM EDT | 126.00 | 2.68 | 0.90 | 2.67 | 0.00 | - | 1 | 2 | 37.66% |
| XLK250620P00129000 | 2024-03-28 10:52AM EDT | 129.00 | 1.55 | 0.31 | 5.00 | 0.00 | - | 2 | 3 | 43.49% |
| XLK250620P00130000 | 2024-05-23 3:47PM EDT | 130.00 | 1.50 | 0.00 | 3.35 | 0.00 | - | 15 | 77 | 38.08% |
| XLK250620P00131000 | 2024-02-22 10:33AM EDT | 131.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 42.44% |
| XLK250620P00132000 | 2023-06-22 1:16PM EDT | 132.00 | 6.05 | 0.75 | 10.30 | 0.00 | - | 6 | 7 | 54.50% |
| XLK250620P00134000 | 2023-05-17 10:41AM EDT | 134.00 | 10.05 | 5.55 | 6.60 | 0.00 | - | - | 20 | 44.92% |
| XLK250620P00135000 | 2024-04-03 11:26AM EDT | 135.00 | 2.00 | 1.59 | 1.77 | 0.00 | - | 1 | 48 | 30.18% |
| XLK250620P00136000 | 2024-05-31 12:15PM EDT | 136.00 | 1.70 | 0.00 | 3.60 | 0.00 | - | 1 | 59 | 35.98% |
| XLK250620P00139000 | 2023-11-21 11:56AM EDT | 139.00 | 4.30 | 3.45 | 4.40 | 0.00 | - | 65 | 75 | 36.79% |
| XLK250620P00140000 | 2024-05-23 3:47PM EDT | 140.00 | 1.80 | 1.57 | 2.26 | 0.00 | - | 15 | 381 | 29.94% |
| XLK250620P00142000 | 2024-05-02 9:55AM EDT | 142.00 | 2.65 | 0.00 | 5.00 | 0.00 | - | - | 29 | 36.86% |
| XLK250620P00143000 | 2024-04-22 11:39AM EDT | 143.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK250620P00144000 | 2023-09-12 3:32PM EDT | 144.00 | 7.90 | 5.00 | 10.00 | 0.00 | - | - | 51 | 46.67% |
| XLK250620P00145000 | 2024-05-28 2:43PM EDT | 145.00 | 1.86 | 1.88 | 2.60 | 0.00 | - | 1 | 12 | 28.96% |
| XLK250620P00147000 | 2023-10-13 3:51PM EDT | 147.00 | 8.95 | 4.80 | 7.40 | 0.00 | - | - | 4 | 39.75% |
| XLK250620P00148000 | 2024-03-18 12:00PM EDT | 148.00 | 3.10 | 3.50 | 5.95 | 0.00 | - | 126 | 18 | 36.13% |
| XLK250620P00150000 | 2024-05-31 9:47AM EDT | 150.00 | 2.15 | 2.20 | 2.99 | 0.00 | - | 570 | 1,271 | 28.00% |
| XLK250620P00155000 | 2024-05-21 12:53PM EDT | 155.00 | 2.15 | 2.61 | 3.25 | 0.00 | - | 1 | 191 | 26.59% |
| XLK250620P00160000 | 2024-05-29 3:49PM EDT | 160.00 | 3.30 | 3.10 | 3.90 | 0.00 | - | 1 | 42 | 26.04% |
| XLK250620P00165000 | 2024-06-03 3:55PM EDT | 165.00 | 3.90 | 3.70 | 4.45 | 0.00 | - | 45 | 70 | 25.09% |
| XLK250620P00170000 | 2024-05-30 2:03PM EDT | 170.00 | 5.00 | 4.30 | 5.15 | 0.00 | - | 1,611 | 2,388 | 24.29% |
| XLK250620P00175000 | 2024-05-23 1:23PM EDT | 175.00 | 4.15 | 5.00 | 5.95 | 0.00 | - | 4 | 194 | 23.50% |
| XLK250620P00180000 | 2024-05-20 11:07AM EDT | 180.00 | 4.85 | 5.85 | 6.80 | 0.00 | - | 3 | 218 | 22.62% |
| XLK250620P00185000 | 2024-05-30 12:55PM EDT | 185.00 | 7.50 | 6.90 | 7.80 | 0.00 | - | 115 | 240 | 21.80% |
| XLK250620P00190000 | 2024-06-03 3:59PM EDT | 190.00 | 8.30 | 8.00 | 9.05 | 0.00 | - | 1 | 1,831 | 21.14% |
| XLK250620P00195000 | 2024-05-31 10:05AM EDT | 195.00 | 9.75 | 9.40 | 10.35 | 0.00 | - | 16 | 514 | 20.33% |
| XLK250620P00200000 | 2024-05-31 2:48PM EDT | 200.00 | 11.75 | 10.80 | 11.90 | 0.00 | - | 5 | 117 | 19.62% |
| XLK250620P00205000 | 2024-05-28 1:16PM EDT | 205.00 | 10.34 | 12.40 | 13.60 | 0.00 | - | 235 | 2,224 | 18.85% |
| XLK250620P00210000 | 2024-05-28 11:35AM EDT | 210.00 | 11.64 | 14.20 | 15.55 | 0.00 | - | 2,500 | 2,690 | 18.12% |
| XLK250620P00215000 | 2024-06-03 11:55AM EDT | 215.00 | 16.90 | 15.75 | 17.65 | 0.00 | - | 100 | 262 | 17.29% |
| XLK250620P00220000 | 2024-05-30 9:30AM EDT | 220.00 | 17.57 | 18.25 | 20.10 | 0.00 | - | 2 | 4,255 | 16.55% |
| XLK250620P00225000 | 2024-05-28 12:59PM EDT | 225.00 | 17.90 | 21.30 | 22.70 | 0.00 | - | 2 | 10 | 15.65% |
| XLK250620P00230000 | 2024-04-11 2:50PM EDT | 230.00 | 25.96 | 24.00 | 29.00 | 0.00 | - | 3 | 2 | 19.11% |
| XLK250620P00240000 | 2024-02-01 12:03PM EDT | 240.00 | 41.50 | 29.00 | 34.00 | 0.00 | - | 1 | 0 | 15.45% |
| XLK250620P00250000 | 2024-05-03 9:41AM EDT | 250.00 | 47.55 | 37.50 | 42.50 | 0.00 | - | 1 | 0 | 15.38% |
© 2024 Yahoo. All rights reserved.