Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK250321C00120000 | 2024-03-07 1:53PM EDT | 120.00 | 97.00 | 90.00 | 95.00 | 0.00 | - | - | 5 | 69.95% |
| XLK250321C00140000 | 2024-02-29 3:16PM EDT | 140.00 | 74.40 | 73.50 | 78.50 | 0.00 | - | - | 0 | 62.11% |
| XLK250321C00145000 | 2024-03-07 12:29PM EDT | 145.00 | 73.00 | 67.00 | 72.00 | 0.00 | - | 2 | 0 | 55.54% |
| XLK250321C00150000 | 2024-04-19 3:43PM EDT | 150.00 | 52.35 | 56.00 | 61.00 | 0.00 | - | 10 | 11 | 45.41% |
| XLK250321C00160000 | 2024-04-22 10:16AM EDT | 160.00 | 44.68 | 47.50 | 52.00 | 0.00 | - | 2 | 2 | 40.97% |
| XLK250321C00165000 | 2024-04-03 1:42PM EDT | 165.00 | 53.70 | 43.00 | 48.00 | 0.00 | - | 2 | 3 | 39.56% |
| XLK250321C00170000 | 2024-04-11 3:23PM EDT | 170.00 | 50.34 | 39.00 | 44.00 | 0.00 | - | 3 | 5 | 38.04% |
| XLK250321C00175000 | 2024-04-01 12:26PM EDT | 175.00 | 46.45 | 35.05 | 40.00 | 0.00 | - | 2 | 19 | 36.42% |
| XLK250321C00180000 | 2024-03-25 10:41AM EDT | 180.00 | 42.66 | 31.20 | 34.35 | 0.00 | - | 1 | 17 | 32.25% |
| XLK250321C00185000 | 2024-03-20 3:33PM EDT | 185.00 | 39.60 | 23.50 | 28.50 | 0.00 | - | 3 | 2 | 27.83% |
| XLK250321C00190000 | 2024-04-25 11:11AM EDT | 190.00 | 23.95 | 24.50 | 29.00 | 0.00 | - | 2 | 5 | 32.31% |
| XLK250321C00195000 | 2024-04-25 1:06PM EDT | 195.00 | 21.60 | 21.40 | 25.65 | 0.00 | - | 2 | 3 | 31.07% |
| XLK250321C00200000 | 2024-04-24 1:13PM EDT | 200.00 | 19.20 | 18.00 | 22.50 | 0.00 | - | 1 | 43 | 29.92% |
| XLK250321C00205000 | 2024-04-22 1:31PM EDT | 205.00 | 14.90 | 15.00 | 19.75 | 0.00 | - | 4 | 59 | 29.09% |
| XLK250321C00210000 | 2024-04-22 2:51PM EDT | 210.00 | 12.80 | 12.80 | 17.50 | 0.00 | - | 4 | 31 | 28.71% |
| XLK250321C00215000 | 2024-04-19 10:43AM EDT | 215.00 | 11.00 | 10.90 | 15.00 | 0.00 | - | 1 | 5 | 27.77% |
| XLK250321C00220000 | 2024-04-24 2:09PM EDT | 220.00 | 10.30 | 8.80 | 13.00 | 0.00 | - | 1 | 30 | 27.26% |
| XLK250321C00225000 | 2024-04-23 9:30AM EDT | 225.00 | 6.87 | 6.35 | 10.80 | 0.00 | - | 10 | 43 | 26.23% |
| XLK250321C00230000 | 2024-04-24 12:55PM EDT | 230.00 | 6.55 | 4.55 | 9.50 | 0.00 | - | 50 | 278 | 26.23% |
| XLK250321C00235000 | 2024-04-02 2:26PM EDT | 235.00 | 9.15 | 3.15 | 8.00 | 0.00 | - | 2 | 3 | 25.71% |
| XLK250321C00240000 | 2024-04-23 3:39PM EDT | 240.00 | 4.27 | 2.46 | 6.95 | 0.00 | - | 5 | 1,129 | 25.66% |
| XLK250321C00245000 | 2024-03-25 11:36AM EDT | 245.00 | 7.47 | 3.25 | 4.05 | 0.00 | - | 1 | 2 | 22.06% |
| XLK250321C00250000 | 2024-04-26 1:44PM EDT | 250.00 | 2.96 | 0.56 | 5.30 | -2.99 | -50.25% | 2 | 6 | 25.74% |
| XLK250321C00255000 | 2024-04-19 1:37PM EDT | 255.00 | 1.95 | 0.55 | 3.80 | 0.00 | - | 3 | 104 | 24.14% |
| XLK250321C00260000 | 2024-04-11 3:43PM EDT | 260.00 | 3.65 | 0.20 | 5.00 | 0.00 | - | 1 | 1 | 27.77% |
| XLK250321C00265000 | 2024-03-08 11:53AM EDT | 265.00 | 3.99 | 0.08 | 5.00 | 0.00 | - | 1 | 0 | 29.00% |
| XLK250321C00280000 | 2024-04-23 2:03PM EDT | 280.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 20 | 11 | 32.42% |
| XLK250321C00290000 | 2024-04-19 9:30AM EDT | 290.00 | 0.47 | 0.00 | 2.53 | 0.00 | - | 1 | 1 | 28.58% |
| XLK250321C00295000 | 2024-03-25 3:34PM EDT | 295.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 35.54% |
| XLK250321C00305000 | 2024-02-14 2:04PM EDT | 305.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 37.49% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK250321P00100000 | 2024-04-01 9:41AM EDT | 100.00 | 0.34 | 0.00 | 5.00 | 0.00 | - | - | 1 | 52.05% |
| XLK250321P00105000 | 2024-04-03 12:08PM EDT | 105.00 | 0.49 | 0.00 | 2.68 | 0.00 | - | 1 | 2 | 49.80% |
| XLK250321P00130000 | 2024-02-21 1:58PM EDT | 130.00 | 1.78 | 0.00 | 5.00 | 0.00 | - | - | 1 | 43.34% |
| XLK250321P00135000 | 2024-04-24 9:30AM EDT | 135.00 | 1.58 | 0.23 | 1.88 | 0.00 | - | 1 | 1 | 30.37% |
| XLK250321P00140000 | 2024-03-04 2:05PM EDT | 140.00 | 1.65 | 1.09 | 5.00 | 0.00 | - | 1 | 1 | 37.73% |
| XLK250321P00145000 | 2024-04-09 9:57AM EDT | 145.00 | 1.93 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 35.03% |
| XLK250321P00150000 | 2024-04-09 10:07AM EDT | 150.00 | 2.27 | 0.15 | 5.00 | 0.00 | - | 1 | 6 | 32.40% |
| XLK250321P00155000 | 2024-02-12 11:30AM EDT | 155.00 | 2.86 | 2.63 | 3.25 | 0.00 | - | - | 1 | 25.60% |
| XLK250321P00160000 | 2024-04-22 12:41PM EDT | 160.00 | 4.57 | 1.00 | 4.55 | 0.00 | - | 1 | 54 | 26.32% |
| XLK250321P00165000 | 2024-04-23 11:45AM EDT | 165.00 | 4.63 | 1.83 | 6.50 | 0.00 | - | 1 | 7 | 27.77% |
| XLK250321P00170000 | 2024-04-25 1:29PM EDT | 170.00 | 5.40 | 2.23 | 5.95 | 0.00 | - | 3 | 66 | 24.13% |
| XLK250321P00175000 | 2024-04-23 10:25AM EDT | 175.00 | 6.65 | 3.05 | 7.35 | 0.00 | - | 5 | 46 | 23.97% |
| XLK250321P00180000 | 2024-04-25 1:44PM EDT | 180.00 | 7.60 | 4.05 | 7.85 | 0.00 | - | 100 | 262 | 22.07% |
| XLK250321P00185000 | 2024-04-04 9:44AM EDT | 185.00 | 6.70 | 5.70 | 10.50 | 0.00 | - | 1 | 121 | 23.24% |
| XLK250321P00190000 | 2024-04-26 12:26PM EDT | 190.00 | 9.15 | 8.80 | 11.50 | -0.85 | -8.50% | 3 | 1,010 | 21.64% |
| XLK250321P00195000 | 2024-04-25 9:41AM EDT | 195.00 | 13.00 | 8.60 | 12.90 | 0.00 | - | 1 | 27 | 20.36% |
| XLK250321P00200000 | 2024-04-26 12:53PM EDT | 200.00 | 12.55 | 12.15 | 14.50 | +1.90 | +17.84% | 300 | 175 | 19.08% |
| XLK250321P00205000 | 2024-02-12 10:49AM EDT | 205.00 | 13.20 | 12.90 | 13.45 | 0.00 | - | - | 4 | 13.94% |
| XLK250321P00210000 | 2024-04-24 11:34AM EDT | 210.00 | 18.57 | 15.00 | 19.50 | 0.00 | - | 1 | 2 | 17.85% |
| XLK250321P00215000 | 2024-04-17 2:52PM EDT | 215.00 | 20.90 | 17.50 | 21.70 | 0.00 | - | 1 | 2 | 16.21% |
| XLK250321P00220000 | 2024-03-04 3:56PM EDT | 220.00 | 17.60 | 17.40 | 22.00 | 0.00 | - | 2 | 1 | 10.47% |
| XLK250321P00225000 | 2024-03-05 10:35AM EDT | 225.00 | 22.70 | 21.30 | 22.65 | 0.00 | - | - | 10 | 0.00% |
| XLK250321P00230000 | 2024-03-04 3:56PM EDT | 230.00 | 23.05 | 23.00 | 28.00 | 0.00 | - | 2 | 1 | 0.00% |
| XLK250321P00255000 | 2024-02-26 4:19PM EDT | 255.00 | 49.46 | 44.00 | 49.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.