Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240920C00100000 | 2023-11-20 2:52PM EDT | 100.00 | 89.30 | 91.35 | 95.90 | 0.00 | - | - | 2 | 0.00% |
| XLK240920C00105000 | 2023-10-23 9:47AM EDT | 105.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| XLK240920C00120000 | 2023-12-04 12:17PM EDT | 120.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240920C00130000 | 2023-12-04 11:58AM EDT | 130.00 | 57.10 | 60.45 | 62.65 | 0.00 | - | 2 | 11 | 0.00% |
| XLK240920C00140000 | 2023-10-24 11:48AM EDT | 140.00 | 35.94 | 49.50 | 54.45 | 0.00 | - | - | 2 | 0.00% |
| XLK240920C00145000 | 2024-01-22 4:18PM EDT | 145.00 | 61.87 | 57.00 | 61.55 | 0.00 | - | 1 | 29 | 50.43% |
| XLK240920C00150000 | 2024-04-08 10:30AM EDT | 150.00 | 61.36 | 51.35 | 56.00 | 0.00 | - | 1 | 84 | 52.67% |
| XLK240920C00155000 | 2024-04-02 10:50AM EDT | 155.00 | 55.50 | 46.50 | 51.35 | 0.00 | - | 1 | 170 | 49.73% |
| XLK240920C00160000 | 2024-04-16 9:43AM EDT | 160.00 | 48.05 | 42.00 | 46.55 | 0.00 | - | 4 | 112 | 46.29% |
| XLK240920C00165000 | 2024-04-18 2:30PM EDT | 165.00 | 37.28 | 37.30 | 42.00 | 0.00 | - | 3 | 67 | 43.56% |
| XLK240920C00170000 | 2024-04-22 1:22PM EDT | 170.00 | 30.49 | 32.85 | 37.50 | 0.00 | - | 1 | 266 | 40.85% |
| XLK240920C00175000 | 2024-04-22 1:47PM EDT | 175.00 | 26.52 | 28.55 | 33.30 | 0.00 | - | 1 | 91 | 38.76% |
| XLK240920C00178000 | 2024-04-18 1:23PM EDT | 178.00 | 26.73 | 25.80 | 30.50 | 0.00 | - | 1 | 28 | 36.73% |
| XLK240920C00180000 | 2024-04-22 1:22PM EDT | 180.00 | 22.44 | 24.45 | 29.00 | 0.00 | - | 1 | 228 | 36.22% |
| XLK240920C00182000 | 2024-01-26 1:10PM EDT | 182.00 | 30.75 | 29.55 | 34.00 | 0.00 | - | 4 | 4 | 50.14% |
| XLK240920C00183000 | 2024-04-26 11:11AM EDT | 183.00 | 24.90 | 21.70 | 26.50 | -1.90 | -7.09% | 1 | 2 | 34.78% |
| XLK240920C00184000 | 2024-04-16 1:54PM EDT | 184.00 | 26.30 | 21.10 | 25.80 | 0.00 | - | - | 2 | 34.58% |
| XLK240920C00185000 | 2024-04-19 2:30PM EDT | 185.00 | 18.42 | 20.20 | 25.00 | 0.00 | - | 50 | 152 | 34.14% |
| XLK240920C00186000 | 2024-04-25 11:43AM EDT | 186.00 | 18.66 | 19.60 | 24.35 | 0.00 | - | 20 | 20 | 34.02% |
| XLK240920C00187000 | 2024-04-25 3:33PM EDT | 187.00 | 19.60 | 18.50 | 23.25 | 0.00 | - | 3 | 7 | 32.90% |
| XLK240920C00188000 | 2024-01-30 1:33PM EDT | 188.00 | 25.20 | 27.00 | 28.30 | 0.00 | - | 2 | 4 | 44.87% |
| XLK240920C00189000 | 2024-04-19 2:43PM EDT | 189.00 | 15.39 | 17.35 | 22.00 | 0.00 | - | 1 | 17 | 32.68% |
| XLK240920C00190000 | 2024-04-25 2:35PM EDT | 190.00 | 16.89 | 16.45 | 21.00 | 0.00 | - | 1 | 124 | 31.76% |
| XLK240920C00191000 | 2024-04-26 10:10AM EDT | 191.00 | 18.50 | 15.50 | 19.10 | +3.15 | +20.52% | 8 | 15 | 28.94% |
| XLK240920C00192000 | 2024-03-15 2:41PM EDT | 192.00 | 24.25 | 20.50 | 25.40 | 0.00 | - | 16 | 19 | 43.13% |
| XLK240920C00193000 | 2024-01-31 2:15PM EDT | 193.00 | 19.90 | 25.15 | 29.50 | 0.00 | - | - | 2 | 52.59% |
| XLK240920C00194000 | 2024-04-25 9:40AM EDT | 194.00 | 13.40 | 13.60 | 17.10 | 0.00 | - | 1 | 12 | 28.19% |
| XLK240920C00195000 | 2024-04-26 10:54AM EDT | 195.00 | 16.12 | 13.00 | 16.20 | +2.42 | +17.66% | 5 | 722 | 27.43% |
| XLK240920C00196000 | 2024-04-22 3:11PM EDT | 196.00 | 12.13 | 12.40 | 16.55 | 0.00 | - | 6 | 33 | 29.18% |
| XLK240920C00197000 | 2024-04-26 3:44PM EDT | 197.00 | 14.15 | 12.00 | 15.15 | +1.40 | +10.98% | 2 | 120 | 27.37% |
| XLK240920C00198000 | 2024-04-19 2:45PM EDT | 198.00 | 10.15 | 11.10 | 15.00 | 0.00 | - | 1 | 13 | 28.06% |
| XLK240920C00199000 | 2024-04-26 2:05PM EDT | 199.00 | 13.00 | 10.80 | 14.75 | +0.35 | +2.77% | 6 | 13 | 28.51% |
| XLK240920C00200000 | 2024-04-25 3:36PM EDT | 200.00 | 12.45 | 9.65 | 14.00 | +1.39 | +12.57% | 1 | 576 | 27.95% |
| XLK240920C00205000 | 2024-04-26 1:09PM EDT | 205.00 | 9.65 | 7.05 | 11.00 | +1.49 | +18.26% | 50 | 1,202 | 26.32% |
| XLK240920C00210000 | 2024-04-26 3:03PM EDT | 210.00 | 7.20 | 6.40 | 9.00 | +1.30 | +22.03% | 28 | 3,510 | 26.10% |
| XLK240920C00215000 | 2024-04-26 1:42PM EDT | 215.00 | 5.20 | 2.70 | 5.40 | +0.90 | +20.93% | 97 | 1,579 | 21.84% |
| XLK240920C00220000 | 2024-04-25 9:49AM EDT | 220.00 | 2.70 | 1.50 | 4.65 | 0.00 | - | 1 | 1,701 | 23.00% |
| XLK240920C00225000 | 2024-04-24 12:31PM EDT | 225.00 | 2.10 | 1.00 | 4.00 | 0.00 | - | 22 | 671 | 24.02% |
| XLK240920C00230000 | 2024-04-25 9:49AM EDT | 230.00 | 1.23 | 0.33 | 2.94 | 0.00 | - | 1 | 1,195 | 23.51% |
| XLK240920C00235000 | 2024-04-26 11:03AM EDT | 235.00 | 1.18 | 0.50 | 3.55 | +0.33 | +38.82% | 19 | 296 | 27.47% |
| XLK240920C00240000 | 2024-04-25 3:36PM EDT | 240.00 | 0.62 | 0.02 | 3.20 | 0.00 | - | 200 | 1,131 | 28.56% |
| XLK240920C00245000 | 2024-04-18 2:08PM EDT | 245.00 | 0.47 | 0.03 | 0.89 | 0.00 | - | 1 | 479 | 21.53% |
| XLK240920C00250000 | 2024-04-10 10:28AM EDT | 250.00 | 0.75 | 0.00 | 1.40 | 0.00 | - | 1 | 18 | 25.72% |
| XLK240920C00255000 | 2024-04-05 11:13AM EDT | 255.00 | 0.67 | 0.00 | 0.75 | 0.00 | - | 1,925 | 1,946 | 23.78% |
| XLK240920C00260000 | 2024-04-10 11:19AM EDT | 260.00 | 0.45 | 0.00 | 4.15 | 0.00 | - | 1 | 4 | 39.17% |
| XLK240920C00265000 | 2024-03-04 4:39PM EDT | 265.00 | 0.95 | 0.20 | 0.74 | 0.00 | - | 1 | 3 | 26.56% |
| XLK240920C00275000 | 2024-04-10 3:39PM EDT | 275.00 | 0.13 | 0.00 | 3.95 | 0.00 | - | 1 | 2 | 43.68% |
| XLK240920C00280000 | 2024-04-04 10:46AM EDT | 280.00 | 0.40 | 0.00 | 3.45 | 0.00 | - | 1 | 2 | 43.54% |
| XLK240920C00290000 | 2024-03-08 11:31AM EDT | 290.00 | 0.62 | 0.00 | 2.51 | 0.00 | - | 1 | 1 | 42.82% |
| XLK240920C00300000 | 2024-02-13 10:30AM EDT | 300.00 | 0.28 | 0.00 | 0.95 | 0.00 | - | - | 1 | 36.96% |
| XLK240920C00305000 | 2024-02-12 12:48PM EDT | 305.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | - | 1 | 34.11% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240920P00085000 | 2024-04-01 1:12PM EDT | 85.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 121 | 61.62% |
| XLK240920P00090000 | 2024-03-13 3:27PM EDT | 90.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 211 | 54.00% |
| XLK240920P00095000 | 2023-12-18 2:56PM EDT | 95.00 | 0.36 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 82.23% |
| XLK240920P00100000 | 2024-02-28 11:15AM EDT | 100.00 | 0.21 | 0.01 | 0.38 | 0.00 | - | 1 | 127 | 54.05% |
| XLK240920P00105000 | 2023-12-01 12:20PM EDT | 105.00 | 0.42 | 0.08 | 0.96 | 0.00 | - | 60 | 61 | 53.27% |
| XLK240920P00110000 | 2024-03-04 10:30AM EDT | 110.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 107 | 52.52% |
| XLK240920P00120000 | 2023-09-28 12:15PM EDT | 120.00 | 2.36 | 0.13 | 5.00 | 0.00 | - | 3 | 3 | 61.02% |
| XLK240920P00125000 | 2024-01-17 10:32AM EDT | 125.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 25 | 87 | 12.50% |
| XLK240920P00130000 | 2024-04-03 9:30AM EDT | 130.00 | 0.37 | 0.00 | 0.93 | 0.00 | - | 21 | 478 | 41.85% |
| XLK240920P00135000 | 2024-03-14 12:56PM EDT | 135.00 | 0.58 | 0.00 | 2.65 | 0.00 | - | 39 | 266 | 49.96% |
| XLK240920P00140000 | 2024-04-17 12:16PM EDT | 140.00 | 0.80 | 0.00 | 0.77 | 0.00 | - | 1 | 399 | 34.36% |
| XLK240920P00145000 | 2024-04-22 11:10AM EDT | 145.00 | 1.06 | 0.05 | 1.11 | 0.00 | - | 20 | 263 | 34.16% |
| XLK240920P00150000 | 2024-04-16 9:42AM EDT | 150.00 | 1.03 | 0.02 | 1.74 | 0.00 | - | 118 | 1,339 | 34.94% |
| XLK240920P00155000 | 2024-04-24 10:10AM EDT | 155.00 | 1.01 | 0.40 | 1.22 | 0.00 | - | 3 | 334 | 29.00% |
| XLK240920P00160000 | 2024-04-23 12:07PM EDT | 160.00 | 1.49 | 0.21 | 1.42 | 0.00 | - | 50 | 502 | 27.20% |
| XLK240920P00165000 | 2024-04-26 12:04PM EDT | 165.00 | 1.50 | 0.15 | 3.90 | -0.22 | -12.79% | 1 | 601 | 33.76% |
| XLK240920P00170000 | 2024-04-26 2:32PM EDT | 170.00 | 1.88 | 1.22 | 2.35 | -0.73 | -27.97% | 6 | 1,366 | 25.11% |
| XLK240920P00175000 | 2024-04-25 1:12PM EDT | 175.00 | 3.00 | 0.15 | 2.67 | 0.00 | - | 1 | 143 | 23.01% |
| XLK240920P00178000 | 2024-02-15 12:09PM EDT | 178.00 | 3.85 | 1.00 | 5.00 | 0.00 | - | 2 | 4 | 27.61% |
| XLK240920P00179000 | 2024-04-26 2:04PM EDT | 179.00 | 2.93 | 1.07 | 5.00 | -0.47 | -13.82% | 20 | 1 | 26.87% |
| XLK240920P00180000 | 2024-04-26 3:24PM EDT | 180.00 | 3.10 | 1.70 | 5.00 | -0.75 | -19.48% | 35 | 833 | 26.12% |
| XLK240920P00181000 | 2024-04-26 2:18PM EDT | 181.00 | 3.25 | 1.45 | 5.00 | +0.40 | +14.04% | 11 | 37 | 25.38% |
| XLK240920P00182000 | 2024-04-16 3:26PM EDT | 182.00 | 3.95 | 1.96 | 5.00 | 0.00 | - | 3 | 256 | 24.63% |
| XLK240920P00183000 | 2024-03-27 2:35PM EDT | 183.00 | 3.20 | 1.68 | 6.00 | 0.00 | - | 34 | 78 | 26.30% |
| XLK240920P00184000 | 2024-04-26 2:01PM EDT | 184.00 | 3.75 | 1.61 | 5.70 | -0.09 | -2.34% | 11 | 27 | 24.81% |
| XLK240920P00185000 | 2024-04-26 3:37PM EDT | 185.00 | 3.95 | 1.70 | 6.00 | -1.25 | -24.04% | 29 | 642 | 24.73% |
| XLK240920P00186000 | 2024-04-26 11:48AM EDT | 186.00 | 4.05 | 1.61 | 5.60 | -1.00 | -19.80% | 4 | 56 | 23.00% |
| XLK240920P00187000 | 2024-04-24 10:27AM EDT | 187.00 | 4.92 | 2.88 | 5.00 | 0.00 | - | 9 | 12 | 20.83% |
| XLK240920P00188000 | 2024-04-23 9:50AM EDT | 188.00 | 6.10 | 2.39 | 6.20 | 0.00 | - | 1 | 168 | 22.78% |
| XLK240920P00189000 | 2024-04-23 2:45PM EDT | 189.00 | 5.80 | 2.57 | 6.55 | 0.00 | - | 6 | 78 | 22.74% |
| XLK240920P00190000 | 2024-04-26 1:18PM EDT | 190.00 | 4.98 | 2.71 | 5.50 | -1.10 | -18.09% | 1 | 1,215 | 19.60% |
| XLK240920P00191000 | 2024-04-25 12:20PM EDT | 191.00 | 6.95 | 3.35 | 6.05 | 0.00 | - | 5 | 125 | 19.98% |
| XLK240920P00192000 | 2024-04-26 2:00PM EDT | 192.00 | 5.60 | 3.30 | 7.15 | -1.00 | -15.15% | 3 | 43 | 21.49% |
| XLK240920P00193000 | 2024-04-25 1:50PM EDT | 193.00 | 6.95 | 3.90 | 6.60 | 0.00 | - | 18 | 106 | 19.46% |
| XLK240920P00194000 | 2024-04-25 12:23PM EDT | 194.00 | 8.00 | 4.45 | 7.75 | 0.00 | - | 3 | 53 | 20.97% |
| XLK240920P00195000 | 2024-04-26 3:37PM EDT | 195.00 | 6.50 | 4.40 | 8.00 | -1.20 | -15.58% | 3 | 879 | 20.57% |
| XLK240920P00196000 | 2024-04-26 3:06PM EDT | 196.00 | 6.90 | 4.55 | 8.75 | -1.90 | -21.59% | 144 | 38 | 21.16% |
| XLK240920P00197000 | 2024-04-26 12:51PM EDT | 197.00 | 7.15 | 5.15 | 8.85 | -1.20 | -14.37% | 5 | 33 | 20.40% |
| XLK240920P00198000 | 2024-04-26 1:43PM EDT | 198.00 | 7.50 | 6.00 | 9.45 | -1.25 | -14.29% | 14 | 332 | 20.62% |
| XLK240920P00199000 | 2024-04-26 12:55PM EDT | 199.00 | 7.90 | 6.45 | 10.35 | -1.70 | -17.71% | 11 | 160 | 21.41% |
| XLK240920P00200000 | 2024-04-26 1:49PM EDT | 200.00 | 8.20 | 6.15 | 10.25 | -1.55 | -15.90% | 12 | 1,092 | 20.17% |
| XLK240920P00205000 | 2024-04-26 1:54PM EDT | 205.00 | 10.50 | 8.50 | 12.20 | -1.84 | -14.91% | 13 | 1,273 | 18.41% |
| XLK240920P00210000 | 2024-04-23 11:01AM EDT | 210.00 | 15.83 | 11.10 | 15.90 | 0.00 | - | 5 | 2,944 | 19.38% |
| XLK240920P00215000 | 2024-04-19 2:22PM EDT | 215.00 | 22.30 | 14.50 | 19.30 | 0.00 | - | 1 | 173 | 19.00% |
| XLK240920P00220000 | 2024-04-16 12:09PM EDT | 220.00 | 19.80 | 18.50 | 23.05 | 0.00 | - | 2 | 10 | 18.64% |
| XLK240920P00295000 | 2024-04-10 3:10PM EDT | 295.00 | 90.88 | 92.90 | 97.50 | 0.00 | - | - | 0 | 43.46% |
| XLK240920P00300000 | 2024-04-17 3:55PM EDT | 300.00 | 100.59 | 97.85 | 102.50 | 0.00 | - | 2 | 0 | 44.79% |
| XLK240920P00305000 | 2024-04-17 3:55PM EDT | 305.00 | 105.61 | 102.85 | 107.50 | 0.00 | - | - | 0 | 46.09% |
© 2024 Yahoo. All rights reserved.