Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Calls
December 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 98.00 | 0.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 99.00 | 0.40 | 0.00 | - | - | 1 |
| 92.55 | 0.00 | - | - | 1 | 105.00 | - | - | - | - | - |
| - | - | - | - | - | 115.00 | 0.96 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 119.00 | 1.02 | +0.26 | +34.21% | 20 | 60 |
| - | - | - | - | - | 120.00 | 0.55 | 0.00 | - | 20 | 307 |
| - | - | - | - | - | 121.00 | 0.60 | 0.00 | - | 1 | 1 |
| 68.56 | 0.00 | - | - | 1 | 123.00 | - | - | - | - | - |
| - | - | - | - | - | 125.00 | 0.48 | -0.14 | -22.58% | 10 | 158 |
| - | - | - | - | - | 130.00 | 0.93 | 0.00 | - | 80 | 1,414 |
| 74.55 | 0.00 | - | 5 | 5 | 134.00 | 0.91 | 0.00 | - | 10 | 520 |
| 69.90 | 0.00 | - | - | 1 | 135.00 | 1.51 | 0.00 | - | 5 | 383 |
| - | - | - | - | - | 139.00 | 0.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 140.00 | 0.88 | 0.00 | - | 60 | 842 |
| - | - | - | - | - | 143.00 | 1.28 | 0.00 | - | 74 | 99 |
| - | - | - | - | - | 144.00 | 1.97 | 0.00 | - | 2 | 350 |
| 58.39 | 0.00 | - | - | 4 | 145.00 | 1.96 | 0.00 | - | 1 | 161 |
| - | - | - | - | - | 146.00 | 1.53 | 0.00 | - | - | 9 |
| 60.18 | 0.00 | - | - | 5 | 148.00 | 3.05 | 0.00 | - | - | 1 |
| 50.01 | 0.00 | - | 1 | 33 | 150.00 | 1.19 | -0.10 | -7.75% | 3 | 808 |
| - | - | - | - | - | 151.00 | 1.70 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 152.00 | 2.20 | 0.00 | - | 50 | 38 |
| - | - | - | - | - | 153.00 | 1.83 | 0.00 | - | 101 | 105 |
| - | - | - | - | - | 154.00 | 3.75 | 0.00 | - | - | 4 |
| 50.34 | 0.00 | - | 1 | 3 | 155.00 | 2.83 | 0.00 | - | 1 | 795 |
| - | - | - | - | - | 156.00 | 1.46 | 0.00 | - | 82 | 6 |
| 55.03 | 0.00 | - | - | 2 | 157.00 | 2.23 | 0.00 | - | 22 | 29 |
| - | - | - | - | - | 158.00 | 4.35 | 0.00 | - | - | 2 |
| - | - | - | - | - | 159.00 | 3.30 | 0.00 | - | 30 | 54 |
| 42.18 | 0.00 | - | 2 | 5 | 160.00 | 1.56 | 0.00 | - | 20 | 861 |
| 53.30 | 0.00 | - | 6 | 7 | 161.00 | 1.77 | 0.00 | - | 6 | 67 |
| 45.57 | 0.00 | - | 2 | 10 | 162.00 | 2.45 | 0.00 | - | 151 | 155 |
| 53.30 | 0.00 | - | 3 | 7 | 163.00 | 1.92 | 0.00 | - | 1 | 159 |
| 39.72 | 0.00 | - | 25 | 26 | 164.00 | 1.95 | 0.00 | - | 106 | 128 |
| 38.13 | 0.00 | - | 2 | 20 | 165.00 | 2.06 | 0.00 | - | 3 | 53 |
| 42.30 | 0.00 | - | 3 | 97 | 170.00 | 2.58 | 0.00 | - | 66 | 536 |
| 35.00 | 0.00 | - | 15 | 58 | 175.00 | 3.15 | 0.00 | - | 14 | 120 |
| 33.45 | 0.00 | - | 1 | 68 | 180.00 | 4.21 | 0.00 | - | 65 | 186 |
| 23.65 | 0.00 | - | 1 | 39 | 185.00 | 6.44 | 0.00 | - | 1 | 52 |
| - | - | - | - | - | 186.00 | 4.47 | -3.33 | -42.69% | 1 | 23 |
| 26.70 | 0.00 | - | 2 | 141 | 190.00 | 5.61 | 0.00 | - | 100 | 431 |
| 18.35 | 0.00 | - | - | 1 | 191.00 | 9.30 | 0.00 | - | - | 2 |
| - | - | - | - | - | 192.00 | 12.00 | 0.00 | - | 1 | 1 |
| 17.21 | 0.00 | - | 1 | 1 | 193.00 | 11.35 | 0.00 | - | - | 2 |
| - | - | - | - | - | 194.00 | 7.50 | 0.00 | - | 14 | 14 |
| 23.00 | 0.00 | - | 10 | 638 | 195.00 | 6.85 | 0.00 | - | 1 | 546 |
| 20.06 | 0.00 | - | 1 | 1 | 196.00 | 7.35 | 0.00 | - | - | 111 |
| 21.45 | 0.00 | - | 1 | 7 | 197.00 | 7.60 | 0.00 | - | 92 | 94 |
| - | - | - | - | - | 199.00 | 7.64 | -2.67 | -25.90% | 1 | 1 |
| 18.63 | 0.00 | - | 1 | 218 | 200.00 | 8.39 | 0.00 | - | 50 | 280 |
| 15.30 | 0.00 | - | 6 | 420 | 205.00 | 10.40 | 0.00 | - | 3 | 782 |
| 13.35 | +0.05 | +0.38% | 195 | 528 | 210.00 | 12.65 | 0.00 | - | 13 | 788 |
| 10.60 | 0.00 | - | 96 | 926 | 215.00 | 15.20 | 0.00 | - | 75 | 80 |
| 8.45 | 0.00 | - | 110 | 396 | 220.00 | 25.10 | 0.00 | - | 1 | 23 |
| 6.50 | 0.00 | - | 3 | 329 | 225.00 | 19.95 | 0.00 | - | 1 | 1 |
| 5.05 | 0.00 | - | 80 | 1,132 | 230.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 2 | 79 | 235.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | 2 | 175 | 240.00 | - | - | - | - | - |
| 2.08 | -0.12 | -5.45% | 1 | 445 | 245.00 | - | - | - | - | - |
| 1.55 | -0.10 | -5.71% | 2 | 262 | 250.00 | - | - | - | - | - |
| 1.23 | 0.00 | - | 2 | 854 | 255.00 | - | - | - | - | - |
| 0.83 | -0.08 | -8.79% | 1 | 55 | 260.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 6 | 39 | 265.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 1 | 259 | 270.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 1 | 1 | 275.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 4 | 23 | 285.00 | - | - | - | - | - |
| 1.13 | 0.00 | - | - | 10 | 295.00 | - | - | - | - | - |
| 2.29 | 0.00 | - | 5 | 10 | 300.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 3 | 3 | 305.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 1 | 315.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.