Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK241220C00105000 | 2023-12-28 12:14PM EDT | 105.00 | 92.55 | 98.50 | 103.50 | 0.00 | - | - | 1 | 74.51% |
| XLK241220C00123000 | 2024-01-03 1:04PM EDT | 123.00 | 68.56 | 82.00 | 87.00 | 0.00 | - | - | 1 | 64.78% |
| XLK241220C00134000 | 2024-02-22 12:44PM EDT | 134.00 | 74.55 | 79.10 | 83.85 | 0.00 | - | 5 | 5 | 77.14% |
| XLK241220C00135000 | 2024-04-18 12:44PM EDT | 135.00 | 69.90 | 67.70 | 72.50 | 0.00 | - | - | 1 | 55.63% |
| XLK241220C00148000 | 2024-04-16 11:51AM EDT | 148.00 | 60.18 | 55.50 | 60.25 | 0.00 | - | - | 5 | 48.32% |
| XLK241220C00150000 | 2024-04-19 2:41PM EDT | 150.00 | 50.01 | 53.75 | 58.50 | 0.00 | - | 1 | 33 | 47.53% |
| XLK241220C00155000 | 2024-04-18 9:53AM EDT | 155.00 | 50.34 | 49.15 | 54.00 | 0.00 | - | 1 | 3 | 45.22% |
| XLK241220C00157000 | 2024-02-28 1:38PM EDT | 157.00 | 55.03 | 56.30 | 61.00 | 0.00 | - | - | 2 | 58.02% |
| XLK241220C00160000 | 2024-04-22 10:06AM EDT | 160.00 | 42.18 | 44.70 | 49.45 | 0.00 | - | 2 | 5 | 42.76% |
| XLK241220C00161000 | 2024-03-15 2:41PM EDT | 161.00 | 53.30 | 50.00 | 54.75 | 0.00 | - | 6 | 7 | 50.26% |
| XLK241220C00162000 | 2024-04-17 1:11PM EDT | 162.00 | 45.57 | 43.00 | 47.75 | 0.00 | - | 2 | 10 | 42.02% |
| XLK241220C00163000 | 2024-03-18 3:08PM EDT | 163.00 | 53.30 | 42.40 | 47.00 | 0.00 | - | 3 | 7 | 41.85% |
| XLK241220C00164000 | 2024-04-25 11:38AM EDT | 164.00 | 39.72 | 41.50 | 46.05 | 0.00 | - | 25 | 26 | 41.26% |
| XLK241220C00165000 | 2024-04-18 2:01PM EDT | 165.00 | 40.95 | 40.50 | 45.25 | 0.00 | - | 11 | 18 | 40.98% |
| XLK241220C00170000 | 2024-04-17 11:13AM EDT | 170.00 | 40.52 | 36.45 | 41.00 | 0.00 | - | 1 | 32 | 38.98% |
| XLK241220C00175000 | 2024-04-26 3:19PM EDT | 175.00 | 35.00 | 32.00 | 36.70 | +2.75 | +8.53% | 15 | 47 | 36.78% |
| XLK241220C00180000 | 2024-04-25 11:39AM EDT | 180.00 | 27.04 | 28.35 | 33.00 | 0.00 | - | 50 | 69 | 35.54% |
| XLK241220C00185000 | 2024-04-15 3:09PM EDT | 185.00 | 28.60 | 24.50 | 29.10 | 0.00 | - | 1 | 37 | 33.75% |
| XLK241220C00190000 | 2024-04-25 9:47AM EDT | 190.00 | 20.05 | 20.65 | 25.50 | 0.00 | - | 2 | 135 | 32.27% |
| XLK241220C00193000 | 2024-04-19 3:55PM EDT | 193.00 | 17.21 | 18.75 | 22.90 | 0.00 | - | 1 | 1 | 30.56% |
| XLK241220C00195000 | 2024-04-26 12:20PM EDT | 195.00 | 20.22 | 17.60 | 22.00 | +1.52 | +8.13% | 1 | 645 | 30.72% |
| XLK241220C00200000 | 2024-04-22 12:00PM EDT | 200.00 | 17.11 | 14.50 | 18.20 | +3.50 | +25.72% | 1 | 219 | 28.45% |
| XLK241220C00205000 | 2024-04-26 3:40PM EDT | 205.00 | 14.30 | 11.50 | 16.00 | +2.38 | +19.97% | 3 | 416 | 28.38% |
| XLK241220C00210000 | 2024-04-25 3:51PM EDT | 210.00 | 10.31 | 9.20 | 12.45 | 0.00 | - | 7 | 518 | 25.88% |
| XLK241220C00215000 | 2024-04-26 11:21AM EDT | 215.00 | 9.55 | 7.00 | 10.85 | +1.60 | +20.13% | 7 | 732 | 26.08% |
| XLK241220C00220000 | 2024-04-26 3:59PM EDT | 220.00 | 7.30 | 5.00 | 9.15 | +1.42 | +24.15% | 38 | 253 | 25.80% |
| XLK241220C00225000 | 2024-04-25 2:31PM EDT | 225.00 | 5.10 | 3.00 | 7.00 | 0.00 | - | 10 | 308 | 24.38% |
| XLK241220C00230000 | 2024-04-26 10:07AM EDT | 230.00 | 4.30 | 2.00 | 6.10 | +0.57 | +15.28% | 1 | 1,021 | 24.81% |
| XLK241220C00235000 | 2024-04-24 10:14AM EDT | 235.00 | 3.17 | 1.00 | 4.40 | 0.00 | - | 2 | 78 | 23.34% |
| XLK241220C00240000 | 2024-04-25 10:01AM EDT | 240.00 | 1.89 | 0.44 | 4.55 | 0.00 | - | 2 | 174 | 25.39% |
| XLK241220C00245000 | 2024-04-25 2:20PM EDT | 245.00 | 1.64 | 0.76 | 2.79 | 0.00 | - | 35 | 440 | 22.90% |
| XLK241220C00250000 | 2024-04-24 2:54PM EDT | 250.00 | 1.10 | 0.32 | 2.42 | 0.00 | - | 3 | 254 | 23.36% |
| XLK241220C00255000 | 2024-04-24 10:14AM EDT | 255.00 | 0.98 | 0.11 | 3.70 | 0.00 | - | 1 | 849 | 28.14% |
| XLK241220C00260000 | 2024-04-23 4:11PM EDT | 260.00 | 4.67 | 0.00 | 3.60 | 0.00 | - | 10 | 49 | 29.31% |
| XLK241220C00265000 | 2024-03-07 2:31PM EDT | 265.00 | 2.00 | 0.05 | 4.90 | 0.00 | - | 1 | 33 | 33.86% |
| XLK241220C00270000 | 2024-04-05 1:03PM EDT | 270.00 | 0.88 | 0.00 | 2.77 | 0.00 | - | 1 | 259 | 29.68% |
| XLK241220C00275000 | 2024-04-19 10:36AM EDT | 275.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 36.34% |
| XLK241220C00285000 | 2024-04-22 10:38AM EDT | 285.00 | 0.15 | 0.10 | 0.53 | 0.00 | - | 2 | 19 | 23.44% |
| XLK241220C00295000 | 2024-01-31 10:53AM EDT | 295.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| XLK241220C00300000 | 2024-02-26 10:30AM EDT | 300.00 | 2.29 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 27.72% |
| XLK241220C00305000 | 2024-04-02 11:56AM EDT | 305.00 | 0.45 | 0.00 | 3.50 | 0.00 | - | 3 | 3 | 39.91% |
| XLK241220C00315000 | 2024-04-04 9:30AM EDT | 315.00 | 0.39 | 0.00 | 3.45 | 0.00 | - | 1 | 1 | 41.82% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK241220P00098000 | 2024-04-18 9:30AM EDT | 98.00 | 0.40 | 0.00 | 3.40 | 0.00 | - | - | 1 | 57.32% |
| XLK241220P00099000 | 2024-04-18 9:30AM EDT | 99.00 | 0.40 | 0.00 | 2.43 | 0.00 | - | - | 1 | 52.71% |
| XLK241220P00120000 | 2024-04-15 9:30AM EDT | 120.00 | 0.68 | 0.15 | 1.65 | 0.00 | - | 20 | 267 | 42.86% |
| XLK241220P00121000 | 2024-01-25 10:30AM EDT | 121.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 57.29% |
| XLK241220P00125000 | 2024-04-19 11:37AM EDT | 125.00 | 1.02 | 0.00 | 3.05 | 0.00 | - | 27 | 35 | 46.85% |
| XLK241220P00130000 | 2024-04-22 12:53PM EDT | 130.00 | 1.18 | 0.27 | 3.20 | 0.00 | - | 200 | 354 | 44.35% |
| XLK241220P00135000 | 2024-04-19 11:29AM EDT | 135.00 | 1.51 | 0.00 | 3.35 | 0.00 | - | 5 | 383 | 41.88% |
| XLK241220P00140000 | 2024-04-15 9:30AM EDT | 140.00 | 1.41 | 0.31 | 3.55 | 0.00 | - | 12 | 681 | 39.61% |
| XLK241220P00143000 | 2024-04-01 10:30AM EDT | 143.00 | 1.28 | 0.23 | 3.30 | 0.00 | - | 74 | 99 | 36.98% |
| XLK241220P00144000 | 2024-04-19 2:21PM EDT | 144.00 | 1.97 | 0.36 | 3.55 | 0.00 | - | 2 | 350 | 37.26% |
| XLK241220P00145000 | 2024-04-22 9:51AM EDT | 145.00 | 1.96 | 0.24 | 3.45 | 0.00 | - | 1 | 161 | 36.34% |
| XLK241220P00146000 | 2024-04-15 12:05PM EDT | 146.00 | 1.53 | 0.40 | 3.70 | 0.00 | - | - | 9 | 36.59% |
| XLK241220P00148000 | 2023-12-21 1:56PM EDT | 148.00 | 3.05 | 0.00 | 5.00 | 0.00 | - | - | 1 | 39.33% |
| XLK241220P00150000 | 2024-04-22 12:53PM EDT | 150.00 | 2.31 | 1.18 | 4.20 | 0.00 | - | 50 | 212 | 35.79% |
| XLK241220P00151000 | 2024-04-19 12:54PM EDT | 151.00 | 2.49 | 0.60 | 4.25 | 0.00 | - | 2 | 3 | 35.35% |
| XLK241220P00152000 | 2024-02-07 4:30PM EDT | 152.00 | 2.20 | 0.00 | 5.00 | 0.00 | - | 50 | 38 | 36.88% |
| XLK241220P00153000 | 2024-04-10 11:37AM EDT | 153.00 | 1.83 | 0.29 | 4.20 | 0.00 | - | 101 | 105 | 34.04% |
| XLK241220P00154000 | 2024-01-09 3:55PM EDT | 154.00 | 3.75 | 1.40 | 3.05 | 0.00 | - | - | 4 | 30.02% |
| XLK241220P00155000 | 2024-04-22 10:09AM EDT | 155.00 | 2.83 | 0.57 | 4.35 | 0.00 | - | 1 | 795 | 33.30% |
| XLK241220P00156000 | 2024-04-10 11:38AM EDT | 156.00 | 2.04 | 0.34 | 4.45 | 0.00 | - | 87 | 88 | 33.00% |
| XLK241220P00157000 | 2024-02-27 11:43AM EDT | 157.00 | 2.37 | 1.24 | 2.60 | 0.00 | - | 1 | 14 | 26.98% |
| XLK241220P00158000 | 2023-12-21 3:34PM EDT | 158.00 | 4.35 | 0.50 | 5.50 | 0.00 | - | - | 2 | 34.56% |
| XLK241220P00159000 | 2024-04-22 12:40PM EDT | 159.00 | 3.30 | 1.26 | 5.00 | 0.00 | - | 30 | 54 | 32.69% |
| XLK241220P00160000 | 2024-04-22 11:21AM EDT | 160.00 | 3.55 | 0.46 | 4.70 | 0.00 | - | 2 | 724 | 31.34% |
| XLK241220P00161000 | 2024-04-04 1:47PM EDT | 161.00 | 2.21 | 0.87 | 5.00 | 0.00 | - | 1 | 60 | 31.51% |
| XLK241220P00162000 | 2024-04-03 3:02PM EDT | 162.00 | 2.45 | 1.09 | 5.00 | 0.00 | - | 151 | 155 | 30.92% |
| XLK241220P00163000 | 2024-04-03 3:06PM EDT | 163.00 | 2.53 | 0.72 | 5.00 | 0.00 | - | 150 | 159 | 30.34% |
| XLK241220P00164000 | 2024-03-06 12:32PM EDT | 164.00 | 3.00 | 0.55 | 5.00 | 0.00 | - | 10 | 22 | 29.75% |
| XLK241220P00165000 | 2024-04-22 1:09PM EDT | 165.00 | 4.01 | 1.15 | 5.00 | 0.00 | - | 2 | 56 | 29.17% |
| XLK241220P00170000 | 2024-04-25 10:09AM EDT | 170.00 | 4.32 | 2.49 | 6.00 | 0.00 | - | 1 | 319 | 28.48% |
| XLK241220P00175000 | 2024-04-26 10:30AM EDT | 175.00 | 4.25 | 2.00 | 5.95 | -1.05 | -19.81% | 1 | 84 | 25.36% |
| XLK241220P00180000 | 2024-04-26 1:41PM EDT | 180.00 | 5.10 | 3.30 | 7.00 | -1.35 | -20.93% | 7 | 110 | 24.35% |
| XLK241220P00185000 | 2024-04-25 1:33PM EDT | 185.00 | 7.24 | 4.20 | 7.85 | 0.00 | - | 1 | 52 | 22.69% |
| XLK241220P00186000 | 2024-04-19 12:40PM EDT | 186.00 | 9.27 | 4.55 | 8.30 | 0.00 | - | 1 | 1 | 22.82% |
| XLK241220P00190000 | 2024-04-26 12:29PM EDT | 190.00 | 7.50 | 6.00 | 9.05 | -2.45 | -24.62% | 1 | 358 | 21.37% |
| XLK241220P00192000 | 2024-04-19 3:55PM EDT | 192.00 | 12.00 | 6.00 | 9.20 | 0.00 | - | 1 | 1 | 20.21% |
| XLK241220P00195000 | 2024-04-23 10:57AM EDT | 195.00 | 10.41 | 6.65 | 10.75 | 0.00 | - | 2 | 545 | 20.51% |
| XLK241220P00200000 | 2024-04-23 2:27PM EDT | 200.00 | 12.35 | 9.80 | 12.65 | 0.00 | - | 2 | 205 | 19.54% |
| XLK241220P00205000 | 2024-04-23 4:11PM EDT | 205.00 | 16.69 | 11.25 | 14.70 | 0.00 | - | 5 | 652 | 18.34% |
| XLK241220P00210000 | 2024-04-22 12:00PM EDT | 210.00 | 20.16 | 14.10 | 18.30 | 0.00 | - | 1 | 753 | 19.07% |
| XLK241220P00215000 | 2024-03-28 12:06PM EDT | 215.00 | 15.20 | 16.60 | 21.00 | 0.00 | - | 75 | 80 | 17.87% |
| XLK241220P00220000 | 2024-04-18 3:54PM EDT | 220.00 | 25.10 | 19.50 | 24.35 | 0.00 | - | 1 | 23 | 17.16% |
| XLK241220P00225000 | 2024-04-04 11:03AM EDT | 225.00 | 19.95 | 23.60 | 28.30 | 0.00 | - | 1 | 1 | 17.06% |
© 2024 Yahoo. All rights reserved.