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 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK260618C00110000 | 2024-02-23 3:22PM EDT | 110.00 | 105.91 | 108.00 | 113.00 | 0.00 | - | 1 | 2 | 63.84% |
| XLK260618C00135000 | 2024-04-24 3:33PM EDT | 135.00 | 78.80 | 77.50 | 82.50 | 0.00 | - | 1 | 3 | 44.73% |
| XLK260618C00140000 | 2024-04-08 9:48AM EDT | 140.00 | 82.25 | 73.50 | 78.50 | 0.00 | - | 1 | 7 | 43.45% |
| XLK260618C00145000 | 2024-01-18 12:03PM EDT | 145.00 | 67.60 | 72.00 | 77.00 | 0.00 | - | 3 | 3 | 45.16% |
| XLK260618C00150000 | 2024-04-16 1:33PM EDT | 150.00 | 70.62 | 66.00 | 71.00 | 0.00 | - | 2 | 10 | 41.42% |
| XLK260618C00155000 | 2024-01-23 11:54AM EDT | 155.00 | 65.40 | 67.55 | 72.30 | 0.00 | - | 1 | 1 | 45.94% |
| XLK260618C00160000 | 2024-04-19 3:51PM EDT | 160.00 | 56.25 | 58.50 | 63.50 | 0.00 | - | 1 | 2 | 39.23% |
| XLK260618C00165000 | 2024-04-26 10:40AM EDT | 165.00 | 58.63 | 55.00 | 60.00 | -3.54 | -5.69% | 1 | 8 | 38.34% |
| XLK260618C00170000 | 2024-01-11 3:03PM EDT | 170.00 | 46.44 | 58.00 | 63.00 | 0.00 | - | - | 1 | 43.96% |
| XLK260618C00175000 | 2024-04-26 12:36PM EDT | 175.00 | 52.00 | 48.00 | 53.00 | -8.63 | -14.23% | 1 | 1 | 36.41% |
| XLK260618C00176000 | 2024-03-22 2:39PM EDT | 176.00 | 58.73 | 42.50 | 47.50 | 0.00 | - | 1 | 2 | 31.54% |
| XLK260618C00179000 | 2024-01-17 4:30PM EDT | 179.00 | 40.90 | 48.00 | 53.00 | 0.00 | - | - | 0 | 38.27% |
| XLK260618C00180000 | 2024-03-05 11:52AM EDT | 180.00 | 51.60 | 52.95 | 55.70 | 0.00 | - | - | 1 | 41.30% |
| XLK260618C00182000 | 2024-04-19 10:42AM EDT | 182.00 | 43.32 | 43.50 | 48.50 | 0.00 | - | 5 | 5 | 35.32% |
| XLK260618C00183000 | 2024-04-23 1:29PM EDT | 183.00 | 43.18 | 43.00 | 48.00 | 0.00 | - | 1 | 1 | 35.29% |
| XLK260618C00185000 | 2024-04-19 10:41AM EDT | 185.00 | 41.60 | 41.50 | 46.50 | 0.00 | - | 2 | 0 | 34.76% |
| XLK260618C00189000 | 2024-01-11 1:19PM EDT | 189.00 | 34.50 | 44.50 | 49.50 | 0.00 | - | 3 | 3 | 39.17% |
| XLK260618C00190000 | 2024-04-11 1:06PM EDT | 190.00 | 47.88 | 38.50 | 43.50 | 0.00 | - | 1 | 0 | 34.07% |
| XLK260618C00191000 | 2024-01-16 4:50PM EDT | 191.00 | 34.35 | 41.50 | 46.50 | 0.00 | - | - | 1 | 37.20% |
| XLK260618C00195000 | 2024-04-26 11:26AM EDT | 195.00 | 38.57 | 35.50 | 40.50 | +1.77 | +4.81% | 1 | 6 | 33.31% |
| XLK260618C00200000 | 2024-04-26 3:02PM EDT | 200.00 | 35.97 | 32.50 | 37.50 | +1.97 | +5.79% | 60 | 3 | 32.49% |
| XLK260618C00205000 | 2024-04-12 2:01PM EDT | 205.00 | 36.40 | 30.00 | 35.00 | 0.00 | - | 4 | 13 | 32.03% |
| XLK260618C00210000 | 2024-04-19 10:15AM EDT | 210.00 | 27.71 | 27.50 | 32.50 | 0.00 | - | 1 | 6 | 31.50% |
| XLK260618C00215000 | 2024-04-15 10:34AM EDT | 215.00 | 31.50 | 25.00 | 30.00 | 0.00 | - | 1 | 14 | 30.89% |
| XLK260618C00220000 | 2024-04-26 3:02PM EDT | 220.00 | 25.52 | 22.50 | 27.50 | -2.65 | -9.41% | 60 | 16 | 30.20% |
| XLK260618C00230000 | 2024-03-22 12:26PM EDT | 230.00 | 27.00 | 15.50 | 20.50 | 0.00 | - | 1 | 17 | 26.85% |
| XLK260618C00235000 | 2024-04-10 11:22AM EDT | 235.00 | 22.29 | 16.00 | 21.00 | 0.00 | - | - | 1 | 28.51% |
| XLK260618C00240000 | 2024-03-26 3:38PM EDT | 240.00 | 22.15 | 12.20 | 22.20 | 0.00 | - | 4 | 132 | 30.73% |
| XLK260618C00245000 | 2024-03-26 3:40PM EDT | 245.00 | 20.20 | 10.50 | 20.45 | 0.00 | - | 57 | 115 | 30.32% |
| XLK260618C00250000 | 2024-03-28 3:25PM EDT | 250.00 | 18.50 | 11.50 | 16.00 | 0.00 | - | 1 | 128 | 27.39% |
| XLK260618C00255000 | 2024-03-27 2:55PM EDT | 255.00 | 16.35 | 9.50 | 14.50 | 0.00 | - | 82 | 333 | 27.00% |
| XLK260618C00260000 | 2024-03-26 3:39PM EDT | 260.00 | 15.15 | 6.35 | 16.35 | 0.00 | - | 42 | 58 | 29.68% |
| XLK260618C00265000 | 2024-02-16 4:47PM EDT | 265.00 | 10.60 | 10.00 | 15.00 | 0.00 | - | 3 | 3 | 29.35% |
| XLK260618C00275000 | 2024-04-11 3:18PM EDT | 275.00 | 11.16 | 5.00 | 10.00 | 0.00 | - | 1 | 1 | 26.10% |
| XLK260618C00280000 | 2024-03-07 3:45PM EDT | 280.00 | 10.25 | 6.50 | 11.50 | 0.00 | - | - | 2 | 28.46% |
| XLK260618C00300000 | 2024-02-23 3:22PM EDT | 300.00 | 4.80 | 4.50 | 9.50 | 0.00 | - | 1 | 4 | 29.27% |
| XLK260618C00315000 | 2024-03-22 1:03PM EDT | 315.00 | 4.65 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 25.51% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK260618P00095000 | 2024-02-12 4:43PM EDT | 95.00 | 1.39 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 43.30% |
| XLK260618P00115000 | 2024-02-20 3:13PM EDT | 115.00 | 2.81 | 0.00 | 8.00 | 0.00 | - | 1 | 6 | 40.00% |
| XLK260618P00140000 | 2024-02-23 12:48PM EDT | 140.00 | 4.45 | 2.00 | 7.00 | 0.00 | - | 1 | 1 | 27.70% |
| XLK260618P00150000 | 2024-04-16 2:14PM EDT | 150.00 | 6.50 | 3.50 | 8.50 | 0.00 | - | 2 | 6 | 26.01% |
| XLK260618P00155000 | 2024-04-19 10:41AM EDT | 155.00 | 8.45 | 4.80 | 9.50 | 0.00 | - | 1 | 1 | 25.38% |
| XLK260618P00160000 | 2024-04-26 3:57PM EDT | 160.00 | 7.75 | 5.50 | 10.50 | -1.15 | -12.92% | 14 | 500 | 24.66% |
| XLK260618P00165000 | 2024-04-26 10:59AM EDT | 165.00 | 8.65 | 6.50 | 11.50 | +0.28 | +3.35% | 10 | 500 | 23.84% |
| XLK260618P00170000 | 2024-04-26 11:37AM EDT | 170.00 | 9.75 | 7.50 | 12.50 | +0.25 | +2.63% | 1 | 1 | 22.94% |
| XLK260618P00175000 | 2024-04-26 10:58AM EDT | 175.00 | 10.95 | 8.50 | 13.50 | -0.05 | -0.45% | 8 | 26 | 21.97% |
| XLK260618P00180000 | 2024-02-06 4:05PM EDT | 180.00 | 12.10 | 6.50 | 16.45 | 0.00 | - | - | 170 | 22.80% |
| XLK260618P00190000 | 2024-03-21 9:43AM EDT | 190.00 | 13.58 | 16.00 | 21.00 | 0.00 | - | 1 | 1 | 22.63% |
| XLK260618P00191000 | 2024-02-06 12:43PM EDT | 191.00 | 15.70 | 9.45 | 19.45 | 0.00 | - | - | 1 | 20.79% |
| XLK260618P00194000 | 2024-04-19 10:26AM EDT | 194.00 | 18.00 | 14.00 | 19.00 | -1.35 | -6.98% | 4 | 4 | 19.03% |
| XLK260618P00196000 | 2024-02-14 3:40PM EDT | 196.00 | 16.70 | 14.50 | 19.50 | 0.00 | - | 11 | 11 | 18.56% |
| XLK260618P00197000 | 2024-02-14 3:16PM EDT | 197.00 | 17.05 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 18.53% |
| XLK260618P00198000 | 2024-02-14 3:42PM EDT | 198.00 | 17.35 | 15.00 | 20.00 | 0.00 | - | 10 | 10 | 18.07% |
| XLK260618P00200000 | 2024-02-14 3:39PM EDT | 200.00 | 17.85 | 16.00 | 21.00 | 0.00 | - | 250 | 250 | 17.99% |
| XLK260618P00205000 | 2024-02-14 3:42PM EDT | 205.00 | 19.90 | 18.00 | 23.00 | 0.00 | - | 2 | 2 | 17.25% |
| XLK260618P00210000 | 2024-03-27 3:42PM EDT | 210.00 | 21.55 | 20.50 | 25.50 | 0.00 | - | 4 | 218 | 16.79% |
| XLK260618P00215000 | 2024-03-26 11:44AM EDT | 215.00 | 23.40 | 20.55 | 30.50 | 0.00 | - | 16 | 244 | 18.33% |
| XLK260618P00220000 | 2024-03-26 11:49AM EDT | 220.00 | 25.70 | 23.50 | 33.50 | 0.00 | - | 41 | 264 | 18.01% |
| XLK260618P00225000 | 2024-03-27 3:42PM EDT | 225.00 | 28.45 | 28.50 | 33.50 | 0.00 | - | 6 | 124 | 14.77% |
| XLK260618P00235000 | 2024-04-15 10:11AM EDT | 235.00 | 34.80 | 35.50 | 40.50 | 0.00 | - | 2 | 2 | 13.96% |
| XLK260618P00245000 | 2024-02-13 1:07PM EDT | 245.00 | 43.00 | 37.50 | 42.50 | 0.00 | - | - | 3 | 0.00% |
| XLK260618P00270000 | 2024-02-02 12:55PM EDT | 270.00 | 67.95 | 57.00 | 62.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.