Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK251017C00085000 | 2024-03-27 3:06PM EDT | 85.00 | 128.06 | 118.00 | 123.00 | 0.00 | - | 1 | 1 | 60.88% |
| XLK251017C00125000 | 2023-12-18 10:30AM EDT | 125.00 | 76.87 | 75.10 | 85.10 | 0.00 | - | 10 | 10 | 47.11% |
| XLK251017C00130000 | 2023-12-15 1:08PM EDT | 130.00 | 73.20 | 69.50 | 74.50 | 0.00 | - | 1 | 1 | 33.07% |
| XLK251017C00135000 | 2024-01-23 3:21PM EDT | 135.00 | 77.63 | 79.55 | 83.90 | 0.00 | - | 1 | 3 | 52.65% |
| XLK251017C00140000 | 2024-02-12 10:30AM EDT | 140.00 | 79.02 | 77.05 | 81.95 | 0.00 | - | - | 2 | 53.86% |
| XLK251017C00145000 | 2024-03-01 1:15PM EDT | 145.00 | 76.35 | 72.50 | 77.50 | 0.00 | - | 2 | 0 | 51.51% |
| XLK251017C00150000 | 2024-03-01 1:15PM EDT | 150.00 | 72.38 | 68.50 | 73.50 | 0.00 | - | 2 | 13 | 53.37% |
| XLK251017C00155000 | 2023-11-10 12:16PM EDT | 155.00 | 43.45 | 46.50 | 51.50 | 0.00 | - | - | 2 | 26.11% |
| XLK251017C00165000 | 2024-02-28 4:31PM EDT | 165.00 | 56.50 | 57.00 | 62.00 | 0.00 | - | 1 | 3 | 48.69% |
| XLK251017C00170000 | 2024-03-20 3:23PM EDT | 170.00 | 56.65 | 40.00 | 45.00 | 0.00 | - | 1 | 400 | 30.97% |
| XLK251017C00175000 | 2024-01-04 1:13PM EDT | 175.00 | 34.10 | 44.00 | 49.00 | 0.00 | - | 9 | 9 | 39.15% |
| XLK251017C00180000 | 2024-04-18 2:01PM EDT | 180.00 | 38.95 | 38.00 | 43.00 | 0.00 | - | 10 | 12 | 35.16% |
| XLK251017C00185000 | 2024-04-24 1:55PM EDT | 185.00 | 36.77 | 34.50 | 39.50 | 0.00 | - | 1 | 3 | 34.05% |
| XLK251017C00190000 | 2024-04-26 11:36AM EDT | 190.00 | 34.31 | 31.50 | 36.00 | +4.81 | +16.31% | 1 | 3 | 32.84% |
| XLK251017C00195000 | 2024-03-11 9:33AM EDT | 195.00 | 35.74 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XLK251017C00200000 | 2024-04-16 1:49PM EDT | 200.00 | 30.20 | 25.00 | 30.00 | 0.00 | - | 1 | 8 | 31.21% |
| XLK251017C00205000 | 2024-04-19 11:27AM EDT | 205.00 | 22.25 | 22.50 | 27.50 | 0.00 | - | 1 | 25 | 30.75% |
| XLK251017C00210000 | 2024-04-10 12:18PM EDT | 210.00 | 26.42 | 20.00 | 24.50 | 0.00 | - | 1 | 6 | 29.65% |
| XLK251017C00215000 | 2024-04-22 11:20AM EDT | 215.00 | 16.43 | 17.00 | 22.00 | 0.00 | - | 1 | 4 | 28.95% |
| XLK251017C00220000 | 2024-04-22 9:36AM EDT | 220.00 | 15.90 | 15.00 | 20.00 | 0.00 | - | 4 | 15 | 28.63% |
| XLK251017C00225000 | 2024-04-22 2:46PM EDT | 225.00 | 13.70 | 13.00 | 17.50 | 0.00 | - | 2 | 10 | 27.66% |
| XLK251017C00230000 | 2024-01-23 3:21PM EDT | 230.00 | 14.53 | 16.80 | 17.75 | 0.00 | - | 1 | 5 | 29.46% |
| XLK251017C00235000 | 2023-12-08 3:34PM EDT | 235.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLK251017C00250000 | 2024-03-22 2:17PM EDT | 250.00 | 13.00 | 4.25 | 8.45 | 0.00 | - | 1 | 7 | 24.26% |
| XLK251017C00255000 | 2024-04-04 1:27PM EDT | 255.00 | 10.13 | 4.00 | 9.00 | 0.00 | - | 10 | 10 | 26.06% |
| XLK251017C00265000 | 2024-01-25 12:53PM EDT | 265.00 | 6.25 | 3.50 | 8.50 | 0.00 | - | 1 | 0 | 27.53% |
| XLK251017C00270000 | 2023-12-06 2:44PM EDT | 270.00 | 2.85 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 29.95% |
| XLK251017C00285000 | 2024-02-21 2:06PM EDT | 285.00 | 2.42 | 2.50 | 7.50 | 0.00 | - | 2 | 2 | 29.94% |
| XLK251017C00295000 | 2024-04-18 9:56AM EDT | 295.00 | 1.70 | 0.30 | 5.00 | 0.00 | - | 1 | 1 | 27.77% |
| XLK251017C00305000 | 2024-03-28 1:54PM EDT | 305.00 | 2.36 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 29.29% |
| XLK251017C00315000 | 2024-04-11 2:39PM EDT | 315.00 | 1.67 | 0.02 | 5.00 | 0.00 | - | 1 | 1 | 30.73% |
PutsforOctober 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK251017P00085000 | 2024-04-03 9:30AM EDT | 85.00 | 0.90 | 0.00 | 4.95 | 0.00 | - | 11 | 13 | 58.48% |
| XLK251017P00090000 | 2024-04-03 9:30AM EDT | 90.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 55.31% |
| XLK251017P00120000 | 2024-03-25 2:14PM EDT | 120.00 | 1.76 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 38.56% |
| XLK251017P00125000 | 2024-03-25 2:13PM EDT | 125.00 | 1.88 | 0.00 | 5.00 | 0.00 | - | 2 | 335 | 36.17% |
| XLK251017P00130000 | 2024-03-25 2:27PM EDT | 130.00 | 2.44 | 0.00 | 5.00 | 0.00 | - | 8 | 169 | 33.87% |
| XLK251017P00135000 | 2023-11-22 2:00PM EDT | 135.00 | 4.35 | 2.02 | 6.35 | 0.00 | - | - | 1 | 34.43% |
| XLK251017P00140000 | 2024-04-03 10:50AM EDT | 140.00 | 3.10 | 0.50 | 5.50 | 0.00 | - | 1 | 185 | 30.49% |
| XLK251017P00145000 | 2024-03-13 11:47AM EDT | 145.00 | 3.62 | 1.00 | 6.00 | 0.00 | - | 2 | 14 | 29.27% |
| XLK251017P00150000 | 2024-03-15 12:50PM EDT | 150.00 | 4.42 | 3.05 | 7.00 | 0.00 | - | - | 10 | 28.86% |
| XLK251017P00155000 | 2024-03-28 9:30AM EDT | 155.00 | 5.37 | 2.90 | 7.50 | 0.00 | - | 1 | 1 | 27.48% |
| XLK251017P00160000 | 2024-03-27 10:19AM EDT | 160.00 | 5.45 | 5.35 | 6.40 | 0.00 | - | 2 | 254 | 23.61% |
| XLK251017P00165000 | 2024-04-25 10:16AM EDT | 165.00 | 7.20 | 4.10 | 9.00 | 0.00 | - | 1 | 6 | 25.29% |
| XLK251017P00170000 | 2024-01-02 10:49AM EDT | 170.00 | 11.00 | 3.35 | 13.30 | 0.00 | - | 5 | 405 | 28.65% |
| XLK251017P00175000 | 2024-04-26 12:33PM EDT | 175.00 | 8.40 | 6.00 | 11.00 | +0.55 | +7.01% | 2 | 430 | 23.39% |
| XLK251017P00180000 | 2024-04-25 2:18PM EDT | 180.00 | 10.40 | 7.25 | 12.00 | 0.00 | - | 1 | 252 | 22.26% |
| XLK251017P00185000 | 2024-04-18 11:12AM EDT | 185.00 | 12.40 | 8.50 | 13.50 | 0.00 | - | 2 | 94 | 21.58% |
| XLK251017P00190000 | 2024-04-22 10:47AM EDT | 190.00 | 15.69 | 10.00 | 15.00 | 0.00 | - | 1 | 99 | 20.73% |
| XLK251017P00195000 | 2024-03-14 1:02PM EDT | 195.00 | 12.85 | 11.00 | 16.00 | 0.00 | - | 7 | 49 | 19.19% |
| XLK251017P00200000 | 2024-03-04 11:13AM EDT | 200.00 | 13.42 | 12.00 | 17.00 | 0.00 | - | 1 | 166 | 17.50% |
| XLK251017P00205000 | 2023-11-27 2:10PM EDT | 205.00 | 25.80 | 19.00 | 24.00 | 0.00 | - | - | 2 | 21.81% |
| XLK251017P00210000 | 2024-04-22 10:47AM EDT | 210.00 | 24.79 | 18.00 | 23.00 | 0.00 | - | 1 | 23 | 17.62% |
| XLK251017P00215000 | 2024-03-27 1:24PM EDT | 215.00 | 20.60 | 20.50 | 25.50 | 0.00 | - | 58 | 55 | 16.81% |
| XLK251017P00230000 | 2024-02-02 3:35PM EDT | 230.00 | 30.62 | 24.00 | 28.50 | 0.00 | - | 10 | 10 | 0.00% |
| XLK251017P00240000 | 2024-02-02 3:35PM EDT | 240.00 | 38.12 | 30.00 | 35.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.