Canada markets closed

Technology Select Sector SPDR Fund (XLK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
205.54+0.76 (+0.37%)
At close: 04:00PM EDT
205.45 -0.09 (-0.04%)
After hours: 07:35PM EDT
In The Money
Show:ListStraddle
Strike:210.00
CallsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLK240517C002100002024-05-10 4:02PM EDT2024-05-170.300.170.40-0.04-11.76%1534,57417.19%
XLK240524C002100002024-05-10 4:02PM EDT2024-05-240.910.681.04-0.05-5.21%2324417.29%
XLK240531C002100002024-05-10 2:53PM EDT2024-05-311.401.141.58+0.05+3.70%8459217.26%
XLK240607C002100002024-05-10 2:30PM EDT2024-06-072.021.204.40+0.22+12.22%713428.32%
XLK240614C002100002024-05-09 1:20PM EDT2024-06-142.510.984.95+0.30+13.57%11127.49%
XLK240621C002100002024-05-10 3:32PM EDT2024-06-213.102.883.10+0.18+6.16%3022,77018.06%
XLK240719C002100002024-05-10 3:19PM EDT2024-07-194.652.725.70+0.44+10.45%91,59021.44%
XLK240816C002100002024-05-10 3:19PM EDT2024-08-166.504.057.70+0.36+5.86%352022.87%
XLK240920C002100002024-05-10 11:55AM EDT2024-09-208.206.059.00+0.10+1.23%663,53822.25%
XLK241220C002100002024-05-10 10:41AM EDT2024-12-2013.3511.2014.80+0.05+0.38%19552826.18%
XLK250117C002100002024-05-10 2:14PM EDT2025-01-1714.6512.4516.15+0.83+6.01%71,44526.66%
XLK250321C002100002024-05-10 10:24AM EDT2025-03-2115.9514.5519.50-0.68-4.09%114128.24%
XLK250620C002100002024-05-03 10:51AM EDT2025-06-2019.2518.0023.000.00-219928.93%
XLK251017C002100002024-05-03 2:53PM EDT2025-10-1723.6222.0027.000.00-1629.52%
XLK260116C002100002024-05-09 3:19PM EDT2026-01-1627.2725.0030.000.00-29630.09%
XLK260618C002100002024-04-19 10:15AM EDT2026-06-1827.7130.0035.000.00-1631.18%
XLK261218C002100002024-05-03 1:52PM EDT2026-12-1835.7535.5040.500.00-216232.26%
PutsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLK240517P002100002024-05-10 2:17PM EDT2024-05-174.703.506.25-0.55-10.48%221333.77%
XLK240524P002100002024-05-10 1:52PM EDT2024-05-245.303.856.15-2.29-30.17%11622.22%
XLK240531P002100002024-05-10 2:53PM EDT2024-05-315.355.156.45-1.75-24.65%13419.65%
XLK240607P002100002024-05-07 9:49AM EDT2024-06-076.304.006.800.00-1318.63%
XLK240621P002100002024-05-10 3:49PM EDT2024-06-216.456.356.75-0.60-8.51%671,69314.92%
XLK240719P002100002024-05-10 10:18AM EDT2024-07-197.706.409.85-0.65-7.78%240720.57%
XLK240816P002100002024-05-09 3:59PM EDT2024-08-168.007.559.95-1.00-11.11%624617.59%
XLK240920P002100002024-05-10 9:30AM EDT2024-09-209.307.3011.85-0.66-6.63%52,95218.98%
XLK241220P002100002024-05-07 2:03PM EDT2024-12-2012.6510.0514.300.00-1378818.45%
XLK250117P002100002024-05-10 10:16AM EDT2025-01-1712.4710.3514.75-1.28-9.31%314718.06%
XLK250321P002100002024-05-08 9:51AM EDT2025-03-2114.7011.5515.950.00-1217.73%
XLK250620P002100002024-05-09 11:52AM EDT2025-06-2016.0513.0018.000.00-11838917.99%
XLK251017P002100002024-04-22 10:47AM EDT2025-10-1724.7914.5019.500.00-12317.35%
XLK260116P002100002024-03-04 3:50PM EDT2026-01-1617.8217.0022.000.00-101218.36%
XLK260618P002100002024-03-27 3:42PM EDT2026-06-1821.5520.5025.500.00-421819.38%
XLK261218P002100002024-04-25 11:27AM EDT2026-12-1826.8820.0025.000.00-2717.04%