Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK261218C00095000 | 2024-04-24 3:09PM EDT | 95.00 | 113.40 | 112.50 | 117.50 | 0.00 | - | 1 | 78 | 54.01% |
| XLK261218C00100000 | 2024-04-24 9:30AM EDT | 100.00 | 110.98 | 108.50 | 113.50 | 0.00 | - | 1 | 77 | 52.76% |
| XLK261218C00110000 | 2024-02-23 10:33AM EDT | 110.00 | 112.00 | 110.00 | 115.00 | 0.00 | - | 1 | 1 | 60.26% |
| XLK261218C00120000 | 2024-03-27 3:37PM EDT | 120.00 | 102.02 | 92.50 | 97.00 | 0.00 | - | 2 | 2 | 46.97% |
| XLK261218C00125000 | 2024-04-19 2:17PM EDT | 125.00 | 85.28 | 88.50 | 93.50 | 0.00 | - | 1 | 1 | 46.35% |
| XLK261218C00130000 | 2024-02-20 1:42PM EDT | 130.00 | 85.50 | 91.70 | 101.20 | 0.00 | - | 2 | 0 | 53.38% |
| XLK261218C00135000 | 2024-01-19 11:10AM EDT | 135.00 | 78.95 | 82.50 | 87.50 | 0.00 | - | 1 | 1 | 46.08% |
| XLK261218C00140000 | 2024-04-26 10:55AM EDT | 140.00 | 80.58 | 77.00 | 82.00 | +2.98 | +3.84% | 1 | 4 | 43.02% |
| XLK261218C00145000 | 2024-04-26 10:55AM EDT | 145.00 | 76.78 | 73.50 | 78.50 | -1.60 | -2.04% | 1 | 22 | 42.23% |
| XLK261218C00150000 | 2024-04-23 11:49AM EDT | 150.00 | 72.88 | 69.50 | 74.50 | +3.50 | +5.04% | 1 | 37 | 40.89% |
| XLK261218C00155000 | 2024-04-16 1:33PM EDT | 155.00 | 69.23 | 66.00 | 71.00 | -1.29 | -1.83% | 1 | 4 | 40.04% |
| XLK261218C00160000 | 2024-04-23 11:49AM EDT | 160.00 | 62.21 | 62.50 | 67.50 | 0.00 | - | 20 | 30 | 39.15% |
| XLK261218C00165000 | 2024-03-26 9:33AM EDT | 165.00 | 70.02 | 56.50 | 59.95 | 0.00 | - | 1 | 2 | 34.45% |
| XLK261218C00170000 | 2024-04-26 10:40AM EDT | 170.00 | 58.83 | 56.00 | 61.00 | -7.12 | -10.80% | 1 | 3 | 37.73% |
| XLK261218C00175000 | 2024-02-29 4:24PM EDT | 175.00 | 59.31 | 59.50 | 64.50 | 0.00 | - | - | 5 | 42.94% |
| XLK261218C00180000 | 2024-04-19 2:57PM EDT | 180.00 | 52.34 | 49.50 | 54.50 | +5.57 | +11.91% | 2 | 6 | 36.12% |
| XLK261218C00182000 | 2024-03-28 1:21PM EDT | 182.00 | 57.20 | 48.00 | 53.00 | 0.00 | - | 1 | 1 | 35.61% |
| XLK261218C00185000 | 2024-04-22 2:54PM EDT | 185.00 | 49.23 | 46.50 | 51.50 | +2.98 | +6.44% | 1 | 43 | 35.47% |
| XLK261218C00186000 | 2024-02-13 3:33PM EDT | 186.00 | 48.53 | 50.40 | 60.35 | 0.00 | - | - | 1 | 43.33% |
| XLK261218C00190000 | 2024-04-24 2:54PM EDT | 190.00 | 44.57 | 43.50 | 48.50 | 0.00 | - | 2 | 12 | 34.76% |
| XLK261218C00191000 | 2024-01-22 3:36PM EDT | 191.00 | 45.00 | 38.95 | 48.95 | 0.00 | - | 2 | 2 | 35.48% |
| XLK261218C00192000 | 2024-04-19 3:39PM EDT | 192.00 | 40.46 | 42.00 | 47.00 | 0.00 | - | 10 | 10 | 34.22% |
| XLK261218C00193000 | 2024-04-19 3:07PM EDT | 193.00 | 40.65 | 41.50 | 46.50 | 0.00 | - | 1 | 3 | 34.15% |
| XLK261218C00195000 | 2024-04-25 12:35PM EDT | 195.00 | 40.80 | 40.50 | 45.50 | 0.00 | - | 1 | 15 | 34.01% |
| XLK261218C00196000 | 2024-03-15 2:27PM EDT | 196.00 | 46.30 | 44.50 | 49.50 | 0.00 | - | - | 1 | 37.59% |
| XLK261218C00197000 | 2024-04-17 11:25AM EDT | 197.00 | 43.18 | 39.00 | 44.00 | 0.00 | - | - | 3 | 33.45% |
| XLK261218C00198000 | 2024-04-24 3:03PM EDT | 198.00 | 40.15 | 38.50 | 43.50 | 0.00 | - | 1 | 12 | 33.37% |
| XLK261218C00199000 | 2024-04-19 1:38PM EDT | 199.00 | 37.18 | 38.00 | 43.00 | 0.00 | - | 1 | 7 | 33.29% |
| XLK261218C00200000 | 2024-04-25 12:48PM EDT | 200.00 | 38.13 | 37.50 | 42.50 | 0.00 | - | 2 | 37 | 33.21% |
| XLK261218C00205000 | 2024-04-19 12:32PM EDT | 205.00 | 33.75 | 35.00 | 40.00 | 0.00 | - | 1 | 28 | 32.75% |
| XLK261218C00210000 | 2024-04-26 3:44PM EDT | 210.00 | 35.00 | 32.50 | 37.00 | +2.35 | +7.20% | 1 | 163 | 31.84% |
| XLK261218C00215000 | 2024-04-19 2:17PM EDT | 215.00 | 29.50 | 30.00 | 34.50 | 0.00 | - | 2 | 56 | 31.27% |
| XLK261218C00220000 | 2024-04-04 3:59PM EDT | 220.00 | 33.00 | 27.50 | 32.50 | 0.00 | - | 1 | 3 | 31.03% |
| XLK261218C00225000 | 2024-04-02 1:33PM EDT | 225.00 | 32.20 | 25.00 | 30.00 | 0.00 | - | 3 | 14 | 30.34% |
| XLK261218C00230000 | 2024-02-21 1:49PM EDT | 230.00 | 24.00 | 30.00 | 35.00 | 0.00 | - | 2 | 1 | 35.37% |
| XLK261218C00240000 | 2024-04-26 12:43PM EDT | 240.00 | 21.75 | 19.00 | 24.00 | +2.75 | +14.47% | 5 | 24 | 29.06% |
| XLK261218C00245000 | 2024-04-09 11:18AM EDT | 245.00 | 22.95 | 17.00 | 22.00 | 0.00 | - | 1 | 1 | 28.50% |
| XLK261218C00250000 | 2024-04-19 9:45AM EDT | 250.00 | 17.00 | 15.50 | 20.50 | 0.00 | - | 1 | 20 | 28.28% |
| XLK261218C00255000 | 2024-04-11 2:53PM EDT | 255.00 | 21.05 | 14.00 | 19.00 | 0.00 | - | 1 | 5 | 28.00% |
| XLK261218C00260000 | 2024-04-19 2:32PM EDT | 260.00 | 13.25 | 12.50 | 17.50 | 0.00 | - | 1 | 18 | 27.66% |
| XLK261218C00265000 | 2024-04-18 9:56AM EDT | 265.00 | 12.75 | 11.50 | 16.00 | 0.00 | - | 1 | 1 | 27.25% |
| XLK261218C00270000 | 2024-04-18 11:26AM EDT | 270.00 | 13.04 | 10.00 | 15.00 | 0.00 | - | 1 | 4 | 27.21% |
| XLK261218C00275000 | 2024-04-22 11:20AM EDT | 275.00 | 9.75 | 9.00 | 14.00 | 0.00 | - | 1 | 6 | 27.11% |
| XLK261218C00280000 | 2024-02-15 12:31PM EDT | 280.00 | 10.15 | 10.50 | 15.50 | 0.00 | - | 1 | 1 | 29.16% |
| XLK261218C00290000 | 2024-04-08 10:44AM EDT | 290.00 | 10.99 | 6.00 | 11.00 | 0.00 | - | 1 | 4 | 26.51% |
| XLK261218C00300000 | 2024-04-19 9:30AM EDT | 300.00 | 7.00 | 4.50 | 9.50 | 0.00 | - | 1 | 8 | 26.33% |
| XLK261218C00305000 | 2024-04-19 2:31PM EDT | 305.00 | 5.35 | 3.50 | 8.50 | 0.00 | - | 4 | 16 | 25.90% |
| XLK261218C00315000 | 2024-04-19 10:28AM EDT | 315.00 | 4.10 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 25.96% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK261218P00110000 | 2024-04-16 2:29PM EDT | 110.00 | 2.84 | 0.00 | 5.00 | 0.00 | - | - | 20 | 32.59% |
| XLK261218P00120000 | 2024-04-19 10:39AM EDT | 120.00 | 4.27 | 1.29 | 6.00 | 0.00 | - | 5 | 5 | 30.60% |
| XLK261218P00125000 | 2024-01-19 11:36AM EDT | 125.00 | 4.60 | 1.00 | 6.00 | 0.00 | - | 2 | 0 | 28.73% |
| XLK261218P00130000 | 2024-04-16 2:30PM EDT | 130.00 | 4.85 | 2.00 | 7.00 | 0.00 | - | 2 | 9 | 28.48% |
| XLK261218P00135000 | 2024-04-17 3:41PM EDT | 135.00 | 5.98 | 2.50 | 7.50 | 0.00 | - | 4 | 23 | 27.39% |
| XLK261218P00140000 | 2024-04-16 2:23PM EDT | 140.00 | 6.30 | 3.65 | 8.50 | 0.00 | - | 4 | 7 | 26.94% |
| XLK261218P00145000 | 2024-04-16 3:05PM EDT | 145.00 | 6.90 | 4.00 | 9.00 | 0.00 | - | 5 | 255 | 25.78% |
| XLK261218P00150000 | 2024-04-16 3:04PM EDT | 150.00 | 7.75 | 5.00 | 10.00 | 0.00 | - | 7 | 263 | 25.18% |
| XLK261218P00155000 | 2024-04-24 9:38AM EDT | 155.00 | 8.80 | 6.00 | 11.00 | 0.00 | - | 10 | 11 | 24.51% |
| XLK261218P00160000 | 2024-04-16 3:04PM EDT | 160.00 | 9.65 | 7.00 | 12.00 | 0.00 | - | 9 | 13 | 23.76% |
| XLK261218P00165000 | 2024-04-25 11:36AM EDT | 165.00 | 11.11 | 8.00 | 13.00 | 0.00 | - | 1 | 9 | 22.94% |
| XLK261218P00170000 | 2024-04-22 1:53PM EDT | 170.00 | 13.10 | 9.00 | 14.00 | 0.00 | - | 2 | 503 | 22.07% |
| XLK261218P00175000 | 2024-04-16 2:56PM EDT | 175.00 | 13.10 | 10.50 | 15.50 | 0.00 | - | 3 | 8 | 21.58% |
| XLK261218P00180000 | 2024-03-25 1:11PM EDT | 180.00 | 13.40 | 12.50 | 17.50 | 0.00 | - | 5 | 5 | 21.43% |
| XLK261218P00185000 | 2024-04-16 12:09PM EDT | 185.00 | 15.70 | 13.00 | 18.00 | 0.00 | - | 160 | 166 | 19.90% |
| XLK261218P00188000 | 2024-01-24 2:26PM EDT | 188.00 | 15.30 | 13.00 | 18.00 | 0.00 | - | 1 | 1 | 18.72% |
| XLK261218P00190000 | 2024-02-20 3:02PM EDT | 190.00 | 18.60 | 10.50 | 20.45 | 0.00 | - | - | 1 | 19.92% |
| XLK261218P00193000 | 2024-01-30 3:04PM EDT | 193.00 | 17.94 | 14.00 | 19.00 | 0.00 | - | - | 2 | 17.53% |
| XLK261218P00195000 | 2024-04-26 12:45PM EDT | 195.00 | 19.20 | 16.50 | 21.50 | -2.00 | -9.43% | 1 | 2 | 18.70% |
| XLK261218P00196000 | 2024-02-27 1:55PM EDT | 196.00 | 18.20 | 15.50 | 20.50 | 0.00 | - | 1 | 3 | 17.49% |
| XLK261218P00198000 | 2024-02-06 3:59PM EDT | 198.00 | 19.73 | 13.20 | 23.15 | 0.00 | - | - | 16 | 18.73% |
| XLK261218P00205000 | 2024-04-12 12:44PM EDT | 205.00 | 21.25 | 20.50 | 25.50 | 0.00 | - | 1 | 24 | 17.46% |
| XLK261218P00210000 | 2024-04-25 11:27AM EDT | 210.00 | 26.88 | 22.50 | 27.50 | 0.00 | - | 2 | 7 | 16.66% |
| XLK261218P00240000 | 2024-02-26 10:56AM EDT | 240.00 | 38.71 | 37.65 | 39.95 | 0.00 | - | 1 | 3 | 0.00% |
| XLK261218P00245000 | 2024-02-08 4:50PM EDT | 245.00 | 42.00 | 39.50 | 44.50 | 0.00 | - | 1 | 2 | 0.00% |
| XLK261218P00250000 | 2024-04-10 12:38PM EDT | 250.00 | 46.30 | 48.00 | 53.00 | 0.00 | - | 1 | 1 | 12.23% |
© 2024 Yahoo. All rights reserved.