Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK250620C00080000 | 2024-03-27 2:15PM EDT | 80.00 | 131.00 | 121.50 | 126.50 | 0.00 | - | 25 | 67 | 66.91% |
| XLK250620C00085000 | 2024-03-27 3:19PM EDT | 85.00 | 124.60 | 117.00 | 121.50 | 0.00 | - | 4 | 9 | 64.08% |
| XLK250620C00090000 | 2024-02-07 11:00AM EDT | 90.00 | 115.30 | 120.00 | 125.00 | 0.00 | - | 2 | 2 | 86.66% |
| XLK250620C00095000 | 2023-11-03 2:04PM EDT | 95.00 | 84.35 | 90.80 | 100.80 | 0.00 | - | 2 | 1 | 0.00% |
| XLK250620C00100000 | 2024-04-17 9:55AM EDT | 100.00 | 107.87 | 103.00 | 108.00 | 0.00 | - | 3 | 10 | 57.87% |
| XLK250620C00110000 | 2024-03-28 3:17PM EDT | 110.00 | 104.87 | 93.50 | 98.50 | 0.00 | - | 4 | 3 | 52.84% |
| XLK250620C00115000 | 2024-02-07 10:53AM EDT | 115.00 | 93.80 | 97.50 | 102.50 | 0.00 | - | 1 | 5 | 71.01% |
| XLK250620C00120000 | 2024-01-25 1:42PM EDT | 120.00 | 92.50 | 90.00 | 95.00 | 0.00 | - | 3 | 14 | 61.90% |
| XLK250620C00124000 | 2023-07-20 2:27PM EDT | 124.00 | 64.30 | 53.00 | 58.00 | 0.00 | - | 5 | 2 | 0.00% |
| XLK250620C00125000 | 2023-12-19 12:21PM EDT | 125.00 | 76.15 | 74.15 | 84.10 | 0.00 | - | 1 | 2 | 51.20% |
| XLK250620C00127000 | 2023-07-20 2:26PM EDT | 127.00 | 62.68 | 51.00 | 56.00 | 0.00 | - | - | 0 | 0.00% |
| XLK250620C00128000 | 2023-08-18 12:11PM EDT | 128.00 | 52.16 | 52.50 | 57.00 | 0.00 | - | 2 | 3 | 0.00% |
| XLK250620C00129000 | 2023-11-03 11:38AM EDT | 129.00 | 54.81 | 61.55 | 71.50 | 0.00 | - | 4 | 2 | 23.39% |
| XLK250620C00130000 | 2023-12-29 11:50AM EDT | 130.00 | 71.50 | 79.50 | 84.50 | 0.00 | - | 10 | 20 | 54.09% |
| XLK250620C00131000 | 2023-12-26 1:44PM EDT | 131.00 | 71.69 | 77.00 | 82.00 | 0.00 | - | 1 | 0 | 50.44% |
| XLK250620C00133000 | 2023-06-26 9:45AM EDT | 133.00 | 52.00 | 56.95 | 59.85 | 0.00 | - | 1 | 0 | 0.00% |
| XLK250620C00135000 | 2024-04-02 11:19AM EDT | 135.00 | 80.00 | 71.00 | 76.00 | 0.00 | - | 3 | 6 | 48.97% |
| XLK250620C00136000 | 2023-07-03 12:56PM EDT | 136.00 | 54.00 | 52.35 | 55.95 | 0.00 | - | - | 55 | 0.00% |
| XLK250620C00139000 | 2023-09-25 11:05AM EDT | 139.00 | 42.20 | 39.50 | 44.50 | 0.00 | - | 2 | 2 | 0.00% |
| XLK250620C00140000 | 2024-01-23 10:56AM EDT | 140.00 | 71.79 | 73.50 | 77.95 | 0.00 | - | 3 | 4 | 54.49% |
| XLK250620C00141000 | 2024-03-01 1:50PM EDT | 141.00 | 78.20 | 74.50 | 79.50 | 0.00 | - | 2 | 1 | 57.75% |
| XLK250620C00143000 | 2024-03-07 12:29PM EDT | 143.00 | 76.00 | 70.50 | 75.50 | 0.00 | - | 1 | 0 | 53.00% |
| XLK250620C00145000 | 2024-01-24 1:41PM EDT | 145.00 | 70.50 | 68.00 | 73.00 | 0.00 | - | 1 | 4 | 50.86% |
| XLK250620C00146000 | 2024-03-22 11:47AM EDT | 146.00 | 74.35 | 55.50 | 60.50 | 0.00 | - | 1 | 1 | 34.01% |
| XLK250620C00147000 | 2023-09-20 9:46AM EDT | 147.00 | 41.47 | 34.50 | 39.50 | 0.00 | - | - | 0 | 0.00% |
| XLK250620C00148000 | 2024-02-21 12:53PM EDT | 148.00 | 62.21 | 70.00 | 75.00 | 0.00 | - | 1 | 13 | 57.10% |
| XLK250620C00150000 | 2024-04-23 3:38PM EDT | 150.00 | 58.90 | 58.00 | 63.00 | 0.00 | - | 1 | 29 | 43.58% |
| XLK250620C00155000 | 2024-04-04 3:59PM EDT | 155.00 | 60.00 | 54.00 | 59.00 | 0.00 | - | 1 | 10 | 42.27% |
| XLK250620C00160000 | 2024-03-20 3:25PM EDT | 160.00 | 61.90 | 44.00 | 49.00 | 0.00 | - | 2 | 85 | 31.44% |
| XLK250620C00165000 | 2024-04-24 1:58PM EDT | 165.00 | 48.00 | 46.00 | 51.00 | 0.00 | - | 1 | 32 | 39.43% |
| XLK250620C00170000 | 2024-04-18 2:29PM EDT | 170.00 | 45.48 | 42.00 | 47.00 | +2.48 | +5.77% | 1 | 847 | 37.90% |
| XLK250620C00175000 | 2024-04-26 11:26AM EDT | 175.00 | 41.57 | 38.00 | 43.00 | -3.87 | -8.52% | 1 | 27 | 36.30% |
| XLK250620C00180000 | 2024-04-19 9:44AM EDT | 180.00 | 35.00 | 34.50 | 39.50 | 0.00 | - | 1 | 34 | 35.29% |
| XLK250620C00185000 | 2024-04-22 10:14AM EDT | 185.00 | 29.48 | 31.00 | 36.00 | 0.00 | - | 2 | 78 | 34.15% |
| XLK250620C00190000 | 2024-04-26 9:30AM EDT | 190.00 | 29.80 | 27.55 | 32.50 | +1.50 | +5.30% | 1 | 2,319 | 32.90% |
| XLK250620C00195000 | 2024-04-26 9:30AM EDT | 195.00 | 26.56 | 24.50 | 29.45 | +1.17 | +4.61% | 1 | 2,612 | 32.07% |
| XLK250620C00200000 | 2024-04-25 2:34PM EDT | 200.00 | 22.10 | 21.50 | 26.50 | 0.00 | - | 2 | 9,005 | 31.21% |
| XLK250620C00205000 | 2024-04-25 9:30AM EDT | 205.00 | 18.80 | 18.50 | 23.50 | 0.00 | - | 1 | 137 | 30.14% |
| XLK250620C00210000 | 2024-04-26 12:30PM EDT | 210.00 | 18.50 | 16.00 | 20.50 | +2.13 | +13.01% | 1 | 197 | 28.92% |
| XLK250620C00215000 | 2024-04-26 11:02AM EDT | 215.00 | 16.80 | 13.50 | 18.10 | +3.87 | +29.93% | 1 | 198 | 28.22% |
| XLK250620C00220000 | 2024-04-23 10:41AM EDT | 220.00 | 12.60 | 11.00 | 16.00 | 0.00 | - | 2 | 189 | 27.71% |
| XLK250620C00225000 | 2024-04-24 10:16AM EDT | 225.00 | 11.45 | 9.00 | 14.00 | 0.00 | - | 12 | 1,456 | 27.14% |
| XLK250620C00230000 | 2024-04-22 10:03AM EDT | 230.00 | 8.35 | 7.50 | 12.00 | 0.00 | - | 1 | 114 | 26.38% |
| XLK250620C00235000 | 2024-04-22 1:24PM EDT | 235.00 | 6.80 | 5.75 | 10.50 | 0.00 | - | 4 | 48 | 26.05% |
| XLK250620C00240000 | 2024-04-23 3:56PM EDT | 240.00 | 6.30 | 4.50 | 9.50 | 0.00 | - | 168 | 274 | 26.22% |
| XLK250620C00245000 | 2024-04-18 1:50PM EDT | 245.00 | 5.65 | 3.00 | 8.00 | 0.00 | - | 1 | 44 | 25.54% |
| XLK250620C00250000 | 2024-04-22 2:59PM EDT | 250.00 | 4.05 | 2.19 | 7.00 | 0.00 | - | 90 | 161 | 25.39% |
| XLK250620C00255000 | 2024-04-17 10:36AM EDT | 255.00 | 4.80 | 1.68 | 6.50 | 0.00 | - | 1 | 46 | 25.86% |
| XLK250620C00260000 | 2024-04-22 12:34PM EDT | 260.00 | 2.91 | 2.00 | 5.50 | 0.00 | - | 5 | 120 | 25.42% |
| XLK250620C00265000 | 2024-04-25 2:56PM EDT | 265.00 | 2.45 | 0.00 | 4.50 | 0.00 | - | 1 | 398 | 24.78% |
| XLK250620C00270000 | 2024-04-17 12:34PM EDT | 270.00 | 2.75 | 0.00 | 5.00 | 0.00 | - | - | 16 | 26.70% |
| XLK250620C00275000 | 2024-03-05 11:56AM EDT | 275.00 | 3.01 | 2.93 | 3.85 | 0.00 | - | - | 1 | 25.55% |
| XLK250620C00280000 | 2024-01-31 11:09AM EDT | 280.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XLK250620C00300000 | 2024-02-22 3:01PM EDT | 300.00 | 1.10 | 0.05 | 5.00 | 0.00 | - | 11 | 8 | 32.33% |
| XLK250620C00315000 | 2024-04-03 9:36AM EDT | 315.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 34.81% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK250620P00080000 | 2023-11-16 3:57PM EDT | 80.00 | 0.44 | 0.30 | 5.00 | 0.00 | - | 1 | 10 | 59.53% |
| XLK250620P00095000 | 2023-09-29 1:25PM EDT | 95.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 59.08% |
| XLK250620P00100000 | 2023-11-16 10:30AM EDT | 100.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 17 | 55.70% |
| XLK250620P00105000 | 2024-02-22 4:50PM EDT | 105.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 52.48% |
| XLK250620P00110000 | 2023-07-13 12:41PM EDT | 110.00 | 2.72 | 1.00 | 6.00 | 0.00 | - | 1 | 2 | 52.39% |
| XLK250620P00115000 | 2024-03-04 11:46AM EDT | 115.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 46.48% |
| XLK250620P00120000 | 2024-03-07 11:38AM EDT | 120.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 2 | 11 | 43.68% |
| XLK250620P00122000 | 2024-02-22 2:10PM EDT | 122.00 | 1.48 | 0.00 | 5.00 | 0.00 | - | 4 | 0 | 42.58% |
| XLK250620P00123000 | 2024-01-03 1:04PM EDT | 123.00 | 3.26 | 0.00 | 5.00 | 0.00 | - | - | 1 | 42.04% |
| XLK250620P00125000 | 2024-04-17 10:11AM EDT | 125.00 | 2.00 | 0.01 | 5.00 | 0.00 | - | 1 | 31 | 40.97% |
| XLK250620P00126000 | 2024-01-08 11:20AM EDT | 126.00 | 2.68 | 0.90 | 2.67 | 0.00 | - | 1 | 2 | 33.55% |
| XLK250620P00129000 | 2024-03-28 10:52AM EDT | 129.00 | 1.55 | 0.31 | 5.00 | 0.00 | - | 2 | 3 | 38.88% |
| XLK250620P00130000 | 2024-02-23 4:37PM EDT | 130.00 | 1.81 | 0.00 | 5.00 | 0.00 | - | 4 | 47 | 38.36% |
| XLK250620P00131000 | 2024-02-22 10:33AM EDT | 131.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 37.85% |
| XLK250620P00132000 | 2023-06-22 1:16PM EDT | 132.00 | 6.05 | 0.75 | 10.30 | 0.00 | - | 6 | 7 | 49.10% |
| XLK250620P00134000 | 2023-05-17 10:41AM EDT | 134.00 | 10.05 | 5.55 | 6.60 | 0.00 | - | - | 20 | 40.09% |
| XLK250620P00135000 | 2024-04-03 11:26AM EDT | 135.00 | 2.00 | 0.28 | 5.00 | 0.00 | - | 1 | 48 | 35.84% |
| XLK250620P00136000 | 2024-02-01 4:29PM EDT | 136.00 | 2.60 | 0.00 | 5.00 | 0.00 | - | 1 | 58 | 35.35% |
| XLK250620P00139000 | 2023-11-21 11:56AM EDT | 139.00 | 4.30 | 3.45 | 4.40 | 0.00 | - | 65 | 75 | 32.43% |
| XLK250620P00140000 | 2024-04-09 9:57AM EDT | 140.00 | 2.25 | 0.07 | 5.00 | 0.00 | - | 1 | 361 | 33.39% |
| XLK250620P00142000 | 2023-07-19 10:57AM EDT | 142.00 | 6.30 | 6.50 | 11.50 | 0.00 | - | - | 14 | 45.41% |
| XLK250620P00143000 | 2024-04-22 11:39AM EDT | 143.00 | 3.50 | 1.15 | 5.00 | 0.00 | - | 1 | 1 | 31.95% |
| XLK250620P00144000 | 2023-09-12 3:32PM EDT | 144.00 | 7.90 | 5.00 | 10.00 | 0.00 | - | - | 51 | 41.50% |
| XLK250620P00145000 | 2024-04-09 10:07AM EDT | 145.00 | 2.64 | 1.33 | 5.00 | 0.00 | - | 1 | 13 | 31.01% |
| XLK250620P00147000 | 2023-10-13 3:51PM EDT | 147.00 | 8.95 | 4.80 | 7.40 | 0.00 | - | - | 4 | 34.97% |
| XLK250620P00148000 | 2024-03-18 12:00PM EDT | 148.00 | 3.10 | 3.50 | 5.95 | 0.00 | - | 126 | 18 | 31.60% |
| XLK250620P00150000 | 2024-04-16 2:51PM EDT | 150.00 | 3.65 | 2.91 | 5.35 | 0.00 | - | 6 | 1,525 | 29.41% |
| XLK250620P00155000 | 2024-04-22 9:30AM EDT | 155.00 | 4.80 | 2.91 | 6.00 | 0.00 | - | 1 | 119 | 28.36% |
| XLK250620P00160000 | 2024-04-22 3:50PM EDT | 160.00 | 5.44 | 2.10 | 7.00 | 0.00 | - | 1 | 20 | 27.80% |
| XLK250620P00165000 | 2024-04-23 4:07PM EDT | 165.00 | 6.15 | 2.50 | 6.30 | 0.00 | - | 10 | 23 | 24.23% |
| XLK250620P00170000 | 2024-04-16 2:56PM EDT | 170.00 | 6.45 | 4.05 | 8.50 | 0.00 | - | 11 | 864 | 25.38% |
| XLK250620P00175000 | 2024-04-16 2:51PM EDT | 175.00 | 7.50 | 5.30 | 9.50 | 0.00 | - | 3 | 106 | 24.36% |
| XLK250620P00180000 | 2024-04-17 12:12PM EDT | 180.00 | 9.10 | 6.20 | 9.45 | 0.00 | - | 6 | 102 | 21.76% |
| XLK250620P00185000 | 2024-04-10 11:15AM EDT | 185.00 | 8.95 | 8.40 | 11.95 | 0.00 | - | 2 | 43 | 22.45% |
| XLK250620P00190000 | 2024-03-14 3:59PM EDT | 190.00 | 10.03 | 8.15 | 12.70 | 0.00 | - | 4 | 105 | 20.64% |
| XLK250620P00195000 | 2024-04-19 2:05PM EDT | 195.00 | 15.95 | 10.65 | 15.00 | 0.00 | - | 1 | 478 | 20.54% |
| XLK250620P00200000 | 2024-04-16 3:42PM EDT | 200.00 | 14.64 | 12.30 | 16.50 | 0.00 | - | 1 | 53 | 19.24% |
| XLK250620P00205000 | 2024-03-06 10:59AM EDT | 205.00 | 15.35 | 12.90 | 15.70 | 0.00 | - | 1 | 2 | 14.98% |
| XLK250620P00210000 | 2024-04-22 3:50PM EDT | 210.00 | 22.24 | 16.00 | 21.00 | 0.00 | - | 1 | 283 | 17.59% |
| XLK250620P00215000 | 2024-03-15 1:10PM EDT | 215.00 | 20.49 | 17.00 | 22.00 | 0.00 | - | 1 | 168 | 14.73% |
| XLK250620P00220000 | 2024-03-22 1:21PM EDT | 220.00 | 19.95 | 27.50 | 32.50 | 0.00 | - | 1,250 | 1,250 | 23.35% |
| XLK250620P00225000 | 2024-01-25 3:19PM EDT | 225.00 | 25.80 | 22.50 | 27.50 | 0.00 | - | 1 | 6 | 11.52% |
| XLK250620P00230000 | 2024-04-11 2:50PM EDT | 230.00 | 25.96 | 29.00 | 34.00 | 0.00 | - | 3 | 2 | 15.36% |
| XLK250620P00240000 | 2024-02-01 12:03PM EDT | 240.00 | 41.50 | 29.00 | 34.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK250620P00250000 | 2024-04-15 11:05AM EDT | 250.00 | 44.85 | 47.50 | 52.50 | 0.00 | - | 1 | 1 | 17.45% |
© 2024 Yahoo. All rights reserved.