Canada markets open in 1 hour 9 minutes

Technology Select Sector SPDR Fund (XLK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
159.52-2.26 (-1.40%)
At close: 04:00PM EST
160.67 +1.15 (+0.72%)
Pre-Market: 08:19AM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLK220121C000400002021-11-29 9:31AM EST40.00129.000.000.000.00-190.00%
XLK220121C000450002021-10-19 8:30AM EST45.00112.60124.00128.700.00-122,016.02%
XLK220121C000500002022-01-05 2:45PM EST50.00119.550.000.000.00-2110.00%
XLK220121C000550002021-11-10 6:49AM EST55.0060.00117.50122.300.00-1141,934.67%
XLK220121C000600002022-01-12 12:01PM EST60.00108.900.000.000.00-12370.00%
XLK220121C000650002021-11-12 9:46AM EST65.00100.92104.70109.500.00-10121,518.85%
XLK220121C000680002021-11-10 6:49AM EST68.0061.45104.50109.300.00-121,597.46%
XLK220121C000690002021-11-10 6:49AM EST69.0041.47103.50108.300.00-131,575.10%
XLK220121C000700002022-01-12 10:59AM EST70.0099.410.000.000.00-4210.00%
XLK220121C000710002021-11-10 6:49AM EST71.0061.50101.50106.300.00-101,531.74%
XLK220121C000720002022-01-03 2:37PM EST72.00103.170.000.000.00-320.00%
XLK220121C000730002022-01-13 9:41AM EST73.0096.750.000.000.00-100.00%
XLK220121C000740002021-11-10 6:49AM EST74.0077.0098.50103.300.00-501,469.53%
XLK220121C000750002022-01-19 1:09PM EST75.0087.500.000.000.00-10880.00%
XLK220121C000760002022-01-19 1:02PM EST76.0086.400.000.000.00-1070.00%
XLK220121C000770002021-11-10 6:49AM EST77.0052.0095.50100.300.00-1201,410.45%
XLK220121C000780002021-11-10 6:49AM EST78.0065.5394.5099.300.00-1201,391.41%
XLK220121C000790002022-01-11 11:16AM EST79.0087.940.000.000.00-1100.00%
XLK220121C000800002022-01-19 12:50PM EST80.0082.500.000.000.00-1170.00%
XLK220121C000810002021-12-14 10:10AM EST81.0088.9586.3586.750.00-301,007.52%
XLK220121C000820002021-11-10 6:49AM EST82.0061.5590.5095.350.00-111,319.04%
XLK220121C000830002022-01-11 11:16AM EST83.0083.550.000.000.00-1210.00%
XLK220121C000840002021-11-10 6:49AM EST84.0068.8088.5093.300.00-1001,282.91%
XLK220121C000850002022-01-11 2:50PM EST85.0082.950.000.000.00-5190.00%
XLK220121C000860002022-01-06 3:49PM EST86.0081.300.000.000.00-470.00%
XLK220121C000870002022-01-11 11:17AM EST87.0079.920.000.000.00-220.00%
XLK220121C000880002021-10-28 9:33AM EST88.0072.7075.5580.500.00-14841.99%
XLK220121C000890002022-01-19 9:37AM EST89.0073.950.000.000.00-2240.00%
XLK220121C000900002022-01-14 3:58PM EST90.0075.500.000.000.00-7320.00%
XLK220121C000910002021-11-10 6:49AM EST91.0056.9081.5086.000.00-2121,161.67%
XLK220121C000920002022-01-05 3:13PM EST92.0077.470.000.000.00-20160.00%
XLK220121C000930002022-01-11 11:17AM EST93.0074.030.000.000.00-3110.00%
XLK220121C000940002022-01-19 12:08PM EST94.0068.000.000.000.00-420.00%
XLK220121C000950002021-11-12 3:21PM EST95.0072.1875.6578.650.00-1571,004.00%
XLK220121C000960002022-01-19 1:45PM EST96.0066.100.000.000.00-7110.00%
XLK220121C001000002022-01-18 10:55AM EST100.0061.150.000.000.00-11760.00%
XLK220121C001050002022-01-19 9:32AM EST105.0057.780.000.000.00-4280.00%
XLK220121C001100002022-01-18 9:30AM EST110.0053.070.000.000.00-1490.00%
XLK220121C001150002022-01-19 1:44PM EST115.0047.100.000.000.00-9320.00%
XLK220121C001200002022-01-19 1:56PM EST120.0042.210.000.000.00-81000.00%
XLK220121C001250002022-01-19 2:56PM EST125.0036.270.000.000.00-66520.00%
XLK220121C001300002022-01-19 3:32PM EST130.0030.700.000.000.00-348010.00%
XLK220121C001350002022-01-19 12:42PM EST135.0027.300.000.000.00-203,5940.00%
XLK220121C001400002022-01-19 3:54PM EST140.0020.200.000.000.00-157,1300.00%
XLK220121C001410002022-01-03 12:55PM EST141.0033.900.000.000.00-4220.00%
XLK220121C001420002022-01-04 10:10AM EST142.0033.200.000.000.00-1270.00%
XLK220121C001430002022-01-18 12:26PM EST143.0019.870.000.000.00-1260.00%
XLK220121C001440002022-01-18 9:44AM EST144.0018.480.000.000.00-1160.00%
XLK220121C001450002022-01-19 3:36PM EST145.0015.430.000.000.00-888120.00%
XLK220121C001460002022-01-19 10:04AM EST146.0014.350.000.000.00-51290.00%
XLK220121C001470002022-01-19 3:32PM EST147.0013.700.000.000.00-61060.00%
XLK220121C001480002022-01-19 3:32PM EST148.0012.700.000.000.00-28570.00%
XLK220121C001490002022-01-19 3:52PM EST149.0011.100.000.000.00-101540.00%
XLK220121C001500002022-01-19 3:47PM EST150.009.600.000.000.00-1224,7950.00%
XLK220121C001510002022-01-13 2:19PM EST151.0015.310.000.000.00-1680.00%
XLK220121C001520002022-01-19 1:38PM EST152.0010.050.000.000.00-334010.00%
XLK220121C001530002022-01-19 10:16AM EST153.0010.760.000.000.00-1670.00%
XLK220121C001540002022-01-19 9:30AM EST154.008.480.000.000.00-13120.00%
XLK220121C001550002022-01-19 3:50PM EST155.005.530.000.000.00-1092,0650.00%
XLK220121C001560002022-01-19 3:14PM EST156.004.470.000.000.00-1115780.00%
XLK220121C001570002022-01-19 3:49PM EST157.003.950.000.000.00-23160.00%
XLK220121C001575002022-01-18 12:07AM EST157.5010.600.000.000.00-100.00%
XLK220121C001580002022-01-19 3:55PM EST158.002.500.000.000.00-1247630.00%
XLK220121C001590002022-01-18 2:57PM EST159.005.150.000.000.00-13030.00%
XLK220121C001600002022-01-19 3:59PM EST160.001.310.000.000.00-8943,1041.56%
XLK220121C001610002022-01-19 3:53PM EST161.001.110.000.000.00-1051743.13%
XLK220121C001620002022-01-19 3:56PM EST162.000.680.000.000.00-1803446.25%
XLK220121C001625002022-01-19 3:29PM EST162.500.820.000.000.00-583346.25%
XLK220121C001630002022-01-19 3:59PM EST163.000.360.000.000.00-4451,2856.25%
XLK220121C001640002022-01-19 3:57PM EST164.000.260.000.000.00-10899612.50%
XLK220121C001650002022-01-19 3:41PM EST165.000.220.000.000.00-2099,32112.50%
XLK220121C001660002022-01-19 3:56PM EST166.000.100.000.000.00-17080012.50%
XLK220121C001670002022-01-19 3:48PM EST167.000.070.000.000.00-1022,95612.50%
XLK220121C001675002022-01-19 3:33PM EST167.500.070.000.000.00-568812.50%
XLK220121C001680002022-01-19 3:55PM EST168.000.040.000.000.00-1181,35212.50%
XLK220121C001690002022-01-19 3:53PM EST169.000.020.000.000.00-1301,45425.00%
XLK220121C001700002022-01-19 3:54PM EST170.000.020.000.000.00-1532,50325.00%
XLK220121C001710002022-01-19 3:21PM EST171.000.020.000.000.00-1485525.00%
XLK220121C001720002022-01-19 2:08PM EST172.000.010.000.000.00-1056625.00%
XLK220121C001725002022-01-19 9:39AM EST172.500.030.000.000.00-26325.00%
XLK220121C001730002022-01-19 3:54PM EST173.000.020.000.000.00-101,46825.00%
XLK220121C001740002022-01-19 12:25PM EST174.000.010.000.000.00-296425.00%
XLK220121C001750002022-01-19 12:26PM EST175.000.010.000.000.00-151,95925.00%
XLK220121C001760002022-01-19 1:56PM EST176.000.020.000.000.00-253825.00%
XLK220121C001770002022-01-19 2:43PM EST177.000.010.000.000.00-277525.00%
XLK220121C001775002022-01-18 12:07AM EST177.500.100.000.000.00--125.00%
XLK220121C001780002022-01-18 9:32AM EST178.000.020.000.000.00-134325.00%
XLK220121C001790002022-01-14 11:17AM EST179.000.010.000.000.00-227425.00%
XLK220121C001800002022-01-19 2:54PM EST180.000.030.000.000.00-163,86850.00%
XLK220121C001810002022-01-19 3:00PM EST181.000.020.000.000.00-5722650.00%
XLK220121C001820002022-01-13 9:55AM EST182.000.030.000.000.00-11,66650.00%
XLK220121C001830002022-01-19 3:03PM EST183.000.020.000.000.00-541,67650.00%
XLK220121C001840002022-01-11 3:18PM EST184.000.020.000.000.00-11,06850.00%
XLK220121C001850002022-01-19 3:44PM EST185.000.010.000.000.00-29,09650.00%
XLK220121C001860002022-01-07 11:32AM EST186.000.060.000.000.00-51,73950.00%
XLK220121C001900002022-01-11 11:44AM EST190.000.010.000.000.00-17,94850.00%
XLK220121C001950002022-01-19 9:47AM EST195.000.030.000.000.00-11,52350.00%
XLK220121C002000002022-01-12 3:43PM EST200.000.010.000.000.00-11,66450.00%
XLK220121C002050002022-01-10 2:33PM EST205.000.010.000.000.00-119050.00%
XLK220121C002100002022-01-18 9:34AM EST210.000.010.000.000.00-13750.00%
XLK220121C002150002022-01-18 9:34AM EST215.000.140.000.000.00-2250.00%
XLK220121C002200002022-01-18 9:34AM EST220.000.010.000.000.00-11250.00%
XLK220121C002300002021-11-26 10:42AM EST230.000.010.000.790.00-11258.98%
XLK220121C002500002022-01-03 11:50AM EST250.000.020.000.000.00--450.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLK220121P000400002022-01-11 12:10PM EST40.000.010.000.000.00-10299550.00%
XLK220121P000450002022-01-13 2:46PM EST45.000.010.000.000.00-1030550.00%
XLK220121P000500002021-12-02 10:50AM EST50.000.040.000.600.00-50231742.97%
XLK220121P000550002021-11-10 6:49AM EST55.000.520.010.220.00-9194601.56%
XLK220121P000600002021-12-17 11:43AM EST60.000.020.000.010.00-10268412.50%
XLK220121P000650002021-11-10 6:49AM EST65.000.240.010.000.00-100375.00%
XLK220121P000680002022-01-10 1:22PM EST68.000.010.000.000.00-1912350.00%
XLK220121P000690002021-11-10 6:49AM EST69.001.450.000.560.00-197542.97%
XLK220121P000700002022-01-18 1:27PM EST70.000.010.000.000.00-152,74450.00%
XLK220121P000710002021-11-10 6:49AM EST71.000.870.020.400.00-27,163504.69%
XLK220121P000720002021-11-10 6:49AM EST72.000.680.020.430.00-14,060501.56%
XLK220121P000730002021-11-10 6:49AM EST73.005.000.030.410.00-15,060491.80%
XLK220121P000740002021-11-10 6:49AM EST74.001.190.000.460.00-1055487.11%
XLK220121P000750002021-11-10 3:39PM EST75.000.030.000.750.00-33,810516.41%
XLK220121P000760002021-11-10 6:49AM EST76.001.000.040.390.00-535467.19%
XLK220121P000770002021-11-10 6:49AM EST77.001.630.050.390.00-26175460.94%
XLK220121P000780002021-11-10 6:49AM EST78.000.100.000.360.00-24,008440.63%
XLK220121P000790002021-11-10 6:49AM EST79.000.250.000.270.00-700132417.19%
XLK220121P000800002021-12-17 1:39PM EST80.000.230.000.030.00-23,884321.88%
XLK220121P000810002021-11-10 6:49AM EST81.000.390.000.490.00-171438.67%
XLK220121P000820002021-11-10 6:49AM EST82.000.200.000.750.00-1,0001,466461.33%
XLK220121P000830002021-12-14 9:37AM EST83.000.190.000.070.00-3189332.81%
XLK220121P000840002021-12-29 2:21PM EST84.000.010.000.000.00-4050.00%
XLK220121P000850002022-01-05 4:00PM EST85.000.010.000.000.00-13,66650.00%
XLK220121P000860002021-11-15 3:27PM EST86.000.060.000.850.00-11,596440.63%
XLK220121P000870002021-11-10 6:49AM EST87.000.460.130.520.00-472414.84%
XLK220121P000880002022-01-10 10:33AM EST88.000.010.000.000.00-37150.00%
XLK220121P000890002021-11-10 6:49AM EST89.001.120.060.550.00-1874396.88%
XLK220121P000900002021-12-03 3:06PM EST90.000.010.000.010.00-22,936243.75%
XLK220121P000910002021-11-10 6:49AM EST91.000.610.180.580.00-1084397.27%
XLK220121P000920002021-11-10 6:49AM EST92.002.600.160.580.00-219388.67%
XLK220121P000930002021-11-10 6:49AM EST93.000.360.030.630.00-587375.00%
XLK220121P000940002021-11-10 6:49AM EST94.000.540.000.780.00-2122378.71%
XLK220121P000950002022-01-07 11:09AM EST95.000.020.000.000.00-21,24750.00%
XLK220121P000960002021-11-10 6:49AM EST96.000.390.000.750.00-10500362.89%
XLK220121P001000002021-12-22 9:30AM EST100.000.010.000.000.00-2510,98150.00%
XLK220121P001050002022-01-11 11:18AM EST105.000.050.000.000.00-51,07250.00%
XLK220121P001100002022-01-11 11:25AM EST110.000.040.000.000.00-44,44250.00%
XLK220121P001150002022-01-11 2:45PM EST115.000.020.000.000.00-2489150.00%
XLK220121P001200002022-01-18 1:27PM EST120.000.010.000.000.00-3129,71550.00%
XLK220121P001250002022-01-18 1:05PM EST125.000.010.000.000.00-208,47250.00%
XLK220121P001300002022-01-19 3:02PM EST130.000.020.000.000.00-24,48050.00%
XLK220121P001350002022-01-18 2:37PM EST135.000.030.000.000.00-61,17450.00%
XLK220121P001400002022-01-18 3:49PM EST140.000.020.000.000.00-268,19550.00%
XLK220121P001410002022-01-13 3:07PM EST141.000.020.000.000.00-116950.00%
XLK220121P001420002022-01-13 2:15PM EST142.000.070.000.000.00-116625.00%
XLK220121P001430002022-01-12 3:10PM EST143.000.070.000.000.00-126625.00%
XLK220121P001440002021-12-28 9:30AM EST144.000.080.000.000.00-16125.00%
XLK220121P001450002022-01-19 10:44AM EST145.000.020.000.000.00-1161025.00%
XLK220121P001460002022-01-12 10:42AM EST146.000.090.000.000.00-251925.00%
XLK220121P001470002022-01-14 3:58PM EST147.000.080.000.000.00-475825.00%
XLK220121P001480002022-01-19 3:50PM EST148.000.010.000.000.00-236225.00%
XLK220121P001490002022-01-18 1:45PM EST149.000.100.000.000.00-3133125.00%
XLK220121P001500002022-01-19 3:59PM EST150.000.040.000.000.00-552,14125.00%
XLK220121P001510002022-01-18 3:49PM EST151.000.110.000.000.00-461,15312.50%
XLK220121P001520002022-01-18 2:46PM EST152.000.120.000.000.00-3348012.50%
XLK220121P001525002022-01-19 11:53AM EST152.500.110.000.000.00-61112.50%
XLK220121P001530002022-01-19 10:44AM EST153.000.110.000.000.00-736512.50%
XLK220121P001540002022-01-18 3:43PM EST154.000.230.000.000.00-1033312.50%
XLK220121P001550002022-01-19 3:59PM EST155.000.320.000.000.00-1311,45912.50%
XLK220121P001560002022-01-19 2:45PM EST156.000.270.000.000.00-2221,2176.25%
XLK220121P001570002022-01-19 3:46PM EST157.000.450.000.000.00-231,7576.25%
XLK220121P001575002022-01-19 3:50PM EST157.500.610.000.000.00-32266.25%
XLK220121P001580002022-01-19 3:56PM EST158.000.900.000.000.00-2712,3113.13%
XLK220121P001590002022-01-19 3:46PM EST159.000.940.000.000.00-516491.56%
XLK220121P001600002022-01-19 3:50PM EST160.001.850.000.000.00-3863,2720.00%
XLK220121P001610002022-01-19 3:59PM EST161.002.490.000.000.00-2,6993,0960.00%
XLK220121P001620002022-01-19 3:56PM EST162.002.860.000.000.00-2196590.00%
XLK220121P001625002022-01-19 3:14PM EST162.502.000.000.000.00-221580.00%
XLK220121P001630002022-01-19 3:54PM EST163.003.490.000.000.00-2806480.00%
XLK220121P001640002022-01-19 3:52PM EST164.004.150.000.000.00-343,4430.00%
XLK220121P001650002022-01-19 4:07PM EST165.005.710.000.000.00-3186,4150.00%
XLK220121P001660002022-01-19 3:50PM EST166.005.750.000.000.00-198860.00%
XLK220121P001670002022-01-19 3:50PM EST167.006.700.000.000.00-316100.00%
XLK220121P001675002022-01-19 11:02AM EST167.505.610.000.000.00-41250.00%
XLK220121P001680002022-01-19 3:25PM EST168.006.870.000.000.00-1084770.00%
XLK220121P001690002022-01-19 3:50PM EST169.008.650.000.000.00-121,0040.00%
XLK220121P001700002022-01-19 4:00PM EST170.0010.400.000.000.00-431,7480.00%
XLK220121P001710002022-01-19 3:41PM EST171.0010.550.000.000.00-45080.00%
XLK220121P001720002022-01-19 4:00PM EST172.0012.450.000.000.00-81770.00%
XLK220121P001725002022-01-18 12:23AM EST172.508.680.000.000.00--00.00%
XLK220121P001730002022-01-19 3:28PM EST173.0012.000.000.000.00-371510.00%
XLK220121P001740002022-01-19 3:41PM EST174.0013.550.000.000.00-22180.00%
XLK220121P001750002022-01-19 3:53PM EST175.0014.950.000.000.00-16650.00%
XLK220121P001760002022-01-19 1:11PM EST176.0015.650.000.000.00-82250.00%
XLK220121P001770002022-01-19 1:11PM EST177.0014.400.000.000.00-3120.00%
XLK220121P001780002022-01-18 12:20PM EST178.0014.980.000.000.00-1750.00%
XLK220121P001790002022-01-06 11:56AM EST179.0010.970.000.000.00-120.00%
XLK220121P001800002022-01-18 11:23AM EST180.0017.080.000.000.00-5110.00%
XLK220121P001810002021-12-16 12:54PM EST181.0012.7514.1517.500.00--00.00%
XLK220121P001820002022-01-06 11:56AM EST182.0013.820.000.000.00-100.00%
XLK220121P001830002021-12-20 10:22AM EST183.0018.0920.8021.200.00-100.00%
XLK220121P001850002022-01-11 12:06PM EST185.0017.050.000.000.00-110.00%
XLK220121P001860002022-01-18 12:08AM EST186.0016.150.000.000.00-110.00%
XLK220121P001900002021-11-24 11:26AM EST190.0021.4214.7019.450.00--20.00%
XLK220121P002000002021-11-23 9:39AM EST200.0031.6626.6027.450.00--20.00%