Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK251017C00085000 | 2024-03-27 3:06PM EDT | 85.00 | 128.06 | 118.00 | 123.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLK251017C00125000 | 2023-12-18 10:30AM EDT | 125.00 | 76.87 | 75.10 | 85.10 | 0.00 | - | 10 | 10 | 0.00% |
| XLK251017C00130000 | 2023-12-15 1:08PM EDT | 130.00 | 73.20 | 69.50 | 74.50 | 0.00 | - | 1 | 1 | 0.00% |
| XLK251017C00135000 | 2024-01-23 3:21PM EDT | 135.00 | 77.63 | 79.55 | 83.90 | 0.00 | - | 1 | 3 | 32.96% |
| XLK251017C00140000 | 2024-02-12 10:30AM EDT | 140.00 | 79.02 | 77.05 | 81.95 | 0.00 | - | - | 2 | 37.60% |
| XLK251017C00145000 | 2024-03-01 1:15PM EDT | 145.00 | 76.35 | 72.50 | 77.50 | 0.00 | - | 2 | 0 | 36.39% |
| XLK251017C00150000 | 2024-03-01 1:15PM EDT | 150.00 | 72.38 | 68.50 | 73.50 | 0.00 | - | 2 | 13 | 35.92% |
| XLK251017C00155000 | 2023-11-10 12:16PM EDT | 155.00 | 43.45 | 46.50 | 51.50 | 0.00 | - | - | 2 | 0.00% |
| XLK251017C00165000 | 2024-02-28 4:31PM EDT | 165.00 | 56.50 | 57.00 | 62.00 | 0.00 | - | 1 | 3 | 34.48% |
| XLK251017C00170000 | 2024-03-20 3:23PM EDT | 170.00 | 56.65 | 40.00 | 45.00 | 0.00 | - | 1 | 400 | 0.00% |
| XLK251017C00175000 | 2024-01-04 1:13PM EDT | 175.00 | 34.10 | 44.00 | 49.00 | 0.00 | - | 9 | 9 | 25.88% |
| XLK251017C00180000 | 2024-04-18 2:01PM EDT | 180.00 | 38.95 | 46.50 | 51.50 | 0.00 | - | 10 | 12 | 33.24% |
| XLK251017C00185000 | 2024-04-30 1:46PM EDT | 185.00 | 36.15 | 46.00 | 51.00 | 0.00 | - | 1 | 4 | 36.06% |
| XLK251017C00190000 | 2024-04-26 11:36AM EDT | 190.00 | 34.31 | 42.00 | 47.00 | 0.00 | - | 1 | 3 | 34.62% |
| XLK251017C00195000 | 2024-05-07 11:22AM EDT | 195.00 | 34.17 | 38.50 | 43.50 | 0.00 | - | 1 | 6 | 33.68% |
| XLK251017C00200000 | 2024-05-08 1:01PM EDT | 200.00 | 30.25 | 35.00 | 40.00 | 0.00 | - | 2 | 6 | 32.65% |
| XLK251017C00205000 | 2024-05-20 1:32PM EDT | 205.00 | 33.29 | 32.00 | 37.00 | 0.00 | - | 15 | 25 | 32.06% |
| XLK251017C00210000 | 2024-05-22 12:15PM EDT | 210.00 | 31.37 | 28.50 | 33.50 | +3.55 | +12.76% | 1 | 8 | 30.86% |
| XLK251017C00215000 | 2024-05-22 12:15PM EDT | 215.00 | 28.17 | 25.50 | 30.50 | +0.37 | +1.33% | 2 | 21 | 30.06% |
| XLK251017C00220000 | 2024-04-22 9:36AM EDT | 220.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.39% |
| XLK251017C00225000 | 2024-04-22 2:46PM EDT | 225.00 | 13.70 | 20.00 | 25.00 | 0.00 | - | 2 | 10 | 28.64% |
| XLK251017C00230000 | 2024-01-23 3:21PM EDT | 230.00 | 14.53 | 16.80 | 17.75 | 0.00 | - | 1 | 5 | 23.31% |
| XLK251017C00235000 | 2023-12-08 3:34PM EDT | 235.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XLK251017C00250000 | 2024-05-15 11:22AM EDT | 250.00 | 9.70 | 9.50 | 14.50 | 0.00 | - | 1 | 7 | 26.16% |
| XLK251017C00255000 | 2024-04-04 1:27PM EDT | 255.00 | 10.13 | 5.45 | 9.35 | 0.00 | - | 10 | 10 | 21.91% |
| XLK251017C00265000 | 2024-01-25 12:53PM EDT | 265.00 | 6.25 | 3.50 | 8.50 | 0.00 | - | 1 | 0 | 23.25% |
| XLK251017C00270000 | 2024-05-22 11:43AM EDT | 270.00 | 6.35 | 4.00 | 8.50 | +3.50 | +122.81% | 15 | 1 | 24.33% |
| XLK251017C00285000 | 2024-02-21 2:06PM EDT | 285.00 | 2.42 | 2.50 | 7.50 | 0.00 | - | 2 | 2 | 26.07% |
| XLK251017C00295000 | 2024-04-18 9:56AM EDT | 295.00 | 1.70 | 1.24 | 5.00 | 0.00 | - | 1 | 1 | 24.31% |
| XLK251017C00305000 | 2024-03-28 1:54PM EDT | 305.00 | 2.36 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 25.93% |
| XLK251017C00315000 | 2024-04-11 2:39PM EDT | 315.00 | 1.67 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 27.46% |
PutsforOctober 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK251017P00085000 | 2024-04-03 9:30AM EDT | 85.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 12.50% |
| XLK251017P00090000 | 2024-04-03 9:30AM EDT | 90.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| XLK251017P00120000 | 2024-03-25 2:14PM EDT | 120.00 | 1.76 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 42.94% |
| XLK251017P00125000 | 2024-03-25 2:13PM EDT | 125.00 | 1.88 | 0.00 | 5.00 | 0.00 | - | 2 | 335 | 40.55% |
| XLK251017P00130000 | 2024-03-25 2:27PM EDT | 130.00 | 2.44 | 0.00 | 5.00 | 0.00 | - | 8 | 169 | 38.24% |
| XLK251017P00135000 | 2023-11-22 2:00PM EDT | 135.00 | 4.35 | 2.02 | 6.35 | 0.00 | - | - | 1 | 38.99% |
| XLK251017P00140000 | 2024-04-03 10:50AM EDT | 140.00 | 3.10 | 2.44 | 3.50 | 0.00 | - | 1 | 185 | 30.34% |
| XLK251017P00145000 | 2024-03-13 11:47AM EDT | 145.00 | 3.62 | 1.00 | 6.00 | 0.00 | - | 2 | 14 | 33.82% |
| XLK251017P00150000 | 2024-03-15 12:50PM EDT | 150.00 | 4.42 | 3.05 | 7.00 | 0.00 | - | - | 10 | 33.55% |
| XLK251017P00155000 | 2024-03-28 9:30AM EDT | 155.00 | 5.37 | 2.90 | 7.50 | 0.00 | - | 1 | 1 | 32.27% |
| XLK251017P00160000 | 2024-05-15 11:07AM EDT | 160.00 | 3.60 | 1.00 | 6.00 | 0.00 | - | 2 | 259 | 27.62% |
| XLK251017P00165000 | 2024-04-25 10:16AM EDT | 165.00 | 7.20 | 1.50 | 6.50 | 0.00 | - | 1 | 6 | 26.47% |
| XLK251017P00170000 | 2024-05-21 12:53PM EDT | 170.00 | 5.30 | 2.00 | 7.00 | 0.00 | - | 1 | 406 | 25.26% |
| XLK251017P00175000 | 2024-05-22 11:43AM EDT | 175.00 | 5.40 | 3.00 | 8.00 | -0.60 | -10.00% | 5 | 431 | 24.71% |
| XLK251017P00180000 | 2024-04-25 2:18PM EDT | 180.00 | 10.40 | 4.00 | 9.00 | 0.00 | - | 1 | 252 | 24.02% |
| XLK251017P00185000 | 2024-05-01 3:16PM EDT | 185.00 | 10.95 | 4.50 | 9.50 | 0.00 | - | 2 | 94 | 22.59% |
| XLK251017P00190000 | 2024-05-20 1:17PM EDT | 190.00 | 8.15 | 5.50 | 10.50 | 0.00 | - | 3 | 99 | 21.69% |
| XLK251017P00195000 | 2024-03-14 1:02PM EDT | 195.00 | 12.85 | 11.00 | 16.00 | 0.00 | - | 7 | 49 | 25.68% |
| XLK251017P00200000 | 2024-05-21 3:24PM EDT | 200.00 | 10.88 | 8.00 | 13.00 | 0.00 | - | 5 | 171 | 20.08% |
| XLK251017P00205000 | 2023-11-27 2:10PM EDT | 205.00 | 25.80 | 19.00 | 24.00 | 0.00 | - | - | 2 | 29.14% |
| XLK251017P00210000 | 2024-04-22 10:47AM EDT | 210.00 | 24.79 | 11.00 | 16.00 | 0.00 | - | 1 | 23 | 18.41% |
| XLK251017P00215000 | 2024-03-27 1:24PM EDT | 215.00 | 20.60 | 20.50 | 25.50 | 0.00 | - | 58 | 55 | 25.25% |
| XLK251017P00230000 | 2024-05-15 1:27PM EDT | 230.00 | 23.75 | 20.00 | 24.50 | 0.00 | - | 10 | 10 | 15.23% |
| XLK251017P00240000 | 2024-05-15 1:27PM EDT | 240.00 | 30.10 | 26.00 | 30.50 | 0.00 | - | 10 | 10 | 13.89% |
© 2024 Yahoo. All rights reserved.