Canada markets close in 4 hours 28 minutes

Technology Select Sector SPDR Fund (XLK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
154.37-0.15 (-0.10%)
As of 11:32AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLK210730C000750002021-06-21 3:58PM EDT75.0068.0074.5079.300.00--10.00%
XLK210730C001100002021-07-19 2:16PM EDT110.0037.7042.8045.650.00-1515212.60%
XLK210730C001300002021-06-16 10:33AM EDT130.0013.4120.8523.600.00-220.00%
XLK210730C001340002021-06-30 2:45PM EDT134.0014.0119.8520.500.00-11265.04%
XLK210730C001350002021-07-23 1:35PM EDT135.0019.6519.0519.400.00-1350.78%
XLK210730C001360002021-06-17 10:54AM EDT136.008.2213.3516.300.00--10.00%
XLK210730C001370002021-07-08 1:46PM EDT137.0013.5216.9517.350.00-450.00%
XLK210730C001375002021-07-06 11:47AM EDT137.5013.3715.4018.200.00-1197.17%
XLK210730C001380002021-07-20 2:13PM EDT138.0012.9316.0516.350.00-2220.00%
XLK210730C001390002021-07-21 3:17PM EDT139.0012.6915.0015.350.00-1660.00%
XLK210730C001400002021-07-26 11:12AM EDT140.0014.1514.1514.40-0.45-3.08%2440038.28%
XLK210730C001405002021-07-22 2:40PM EDT140.5012.5013.0014.450.00--165.09%
XLK210730C001410002021-07-23 1:22PM EDT141.0013.5113.0513.350.00-480.00%
XLK210730C001415002021-07-19 10:04AM EDT141.507.1512.6012.900.00-35334.77%
XLK210730C001420002021-07-23 3:08PM EDT142.0012.3412.1512.400.00-58133.59%
XLK210730C001425002021-07-23 3:08PM EDT142.5011.8411.6011.900.00-6011132.42%
XLK210730C001430002021-07-23 11:06AM EDT143.0010.9311.0511.350.00-1210.00%
XLK210730C001435002021-07-20 10:20AM EDT143.506.4510.6510.850.00-1220.00%
XLK210730C001440002021-07-22 10:57AM EDT144.009.1010.1010.400.00-23128.71%
XLK210730C001445002021-07-23 9:47AM EDT144.509.159.659.850.00-3210.00%
XLK210730C001450002021-07-23 12:20PM EDT145.009.389.159.400.00-84626.17%
XLK210730C001455002021-07-21 10:09AM EDT145.506.008.658.950.00-22129.10%
XLK210730C001460002021-07-23 1:02PM EDT146.008.358.108.400.00-117723.83%
XLK210730C001465002021-07-22 1:23PM EDT146.506.557.707.950.00-310526.27%
XLK210730C001470002021-07-23 11:30AM EDT147.007.527.157.400.00-27321.29%
XLK210730C001475002021-07-22 3:59PM EDT147.505.786.706.950.00-2413123.54%
XLK210730C001490002021-07-26 9:37AM EDT149.005.505.355.55+0.11+2.04%7636723.15%
XLK210730C001500002021-07-26 10:01AM EDT150.004.704.504.65+0.17+3.75%92,69522.61%
XLK210730C001510002021-07-23 1:13PM EDT151.003.453.603.80-0.40-10.39%123222.14%
XLK210730C001520002021-07-26 9:33AM EDT152.002.422.802.97-0.46-15.97%118520.97%
XLK210730C001525002021-07-26 10:09AM EDT152.502.422.402.57-0.28-10.37%61,23720.26%
XLK210730C001530002021-07-26 10:55AM EDT153.002.122.082.22-0.12-5.36%3521220.00%
XLK210730C001540002021-07-26 10:59AM EDT154.001.541.471.58-0.06-3.75%2237519.31%
XLK210730C001550002021-07-26 11:02AM EDT155.001.031.041.11-0.10-8.85%5132519.43%
XLK210730C001560002021-07-26 10:52AM EDT156.000.660.690.72-0.09-12.00%771,51719.14%
XLK210730C001570002021-07-26 10:40AM EDT157.000.450.430.45-0.02-4.26%2,5187,52519.09%
XLK210730C001575002021-07-26 10:31AM EDT157.500.310.330.35-0.03-8.82%389819.09%
XLK210730C001580002021-07-26 10:50AM EDT158.000.240.250.27-0.03-11.11%1422019.14%
XLK210730C001590002021-07-26 10:01AM EDT159.000.150.160.170.00-373919.68%
XLK210730C001600002021-07-23 3:54PM EDT160.000.100.100.120.00-21522020.80%
XLK210730C001610002021-07-23 3:46PM EDT161.000.080.060.080.00-34721.68%
XLK210730C001625002021-07-26 10:46AM EDT162.500.030.040.05-0.01-25.00%14123.24%
XLK210730C001650002021-07-26 9:30AM EDT165.000.030.020.030.00-31126.76%
XLK210730C001675002021-07-08 1:19PM EDT167.500.100.000.000.00-33933312.50%
XLK210730C001700002021-07-06 11:47AM EDT170.000.340.000.060.00-1240.63%
XLK210730C001725002021-07-02 9:52AM EDT172.500.140.000.070.00-25325346.68%
XLK210730C001750002021-07-21 2:51PM EDT175.000.020.000.050.00-15249.22%
XLK210730C001800002021-07-19 12:03AM EDT180.000.060.000.050.00--10053.91%
PutsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLK210730P000750002021-07-19 12:03AM EDT75.000.03-0.040.00--10235.16%
XLK210730P001150002021-07-23 11:52AM EDT115.000.020.000.070.00-12101.56%
XLK210730P001200002021-07-07 11:13AM EDT120.000.120.000.040.00-3082.81%
XLK210730P001250002021-07-26 10:22AM EDT125.000.020.010.020.00-726068.75%
XLK210730P001300002021-07-26 10:24AM EDT130.000.030.030.05-0.01-25.00%44017764.06%
XLK210730P001310002021-07-23 11:47AM EDT131.000.060.030.060.00-202462.50%
XLK210730P001320002021-07-22 11:02AM EDT132.000.050.010.080.00-23560.16%
XLK210730P001330002021-07-08 10:10AM EDT133.000.500.010.100.00-12258.98%
XLK210730P001335002021-07-26 10:48AM EDT133.500.040.030.07-0.47-92.16%1157.03%
XLK210730P001340002021-07-09 11:00AM EDT134.000.240.040.070.00-505056.45%
XLK210730P001345002021-07-26 10:17AM EDT134.500.050.040.07-1.50-96.77%35655.08%
XLK210730P001350002021-07-21 3:54PM EDT135.000.070.040.070.00-142753.91%
XLK210730P001355002021-06-23 2:38PM EDT135.500.900.020.070.00-11651.17%
XLK210730P001360002021-07-23 10:34AM EDT136.000.080.040.080.00-103151.95%
XLK210730P001365002021-07-08 10:29AM EDT136.500.550.050.080.00-1651.37%
XLK210730P001370002021-07-19 3:38PM EDT137.000.400.050.080.00-182950.00%
XLK210730P001375002021-07-21 11:41AM EDT137.500.120.050.070.00-12149.22%
XLK210730P001380002021-07-21 3:49PM EDT138.000.090.050.090.00-44350.00%
XLK210730P001385002021-07-19 3:42PM EDT138.500.450.050.090.00-164248.63%
XLK210730P001390002021-07-21 12:40PM EDT139.000.120.060.090.00-32547.27%
XLK210730P001395002021-07-01 1:37PM EDT139.500.800.060.090.00-2345.90%
XLK210730P001400002021-07-23 12:00PM EDT140.000.090.060.090.00-26744.53%
XLK210730P001405002021-07-20 10:43AM EDT140.500.350.060.100.00-101943.95%
XLK210730P001410002021-07-21 11:59AM EDT141.000.150.070.100.00-112042.58%
XLK210730P001415002021-07-23 11:53AM EDT141.500.100.070.100.00-33841.21%
XLK210730P001420002021-07-21 3:54PM EDT142.000.170.070.100.00-287039.84%
XLK210730P001425002021-07-26 9:30AM EDT142.500.350.080.11+0.14+66.67%4511139.06%
XLK210730P001430002021-07-23 3:48PM EDT143.000.090.080.11-0.01-10.00%19937.70%
XLK210730P001435002021-07-22 9:35AM EDT143.500.150.090.120.00-366736.91%
XLK210730P001440002021-07-26 10:57AM EDT144.000.110.090.12-0.02-15.38%6021735.45%
XLK210730P001445002021-07-26 10:49AM EDT144.500.110.100.13-0.10-47.62%15834.57%
XLK210730P001450002021-07-26 9:35AM EDT145.000.150.110.13+0.03+25.00%2514233.11%
XLK210730P001455002021-07-23 3:59PM EDT145.500.120.110.150.00-49832.62%
XLK210730P001460002021-07-23 12:05PM EDT146.000.150.120.150.00-951231.15%
XLK210730P001465002021-07-23 4:00PM EDT146.500.130.130.170.00-1740130.47%
XLK210730P001470002021-07-23 4:00PM EDT147.000.160.150.180.00-6282629.35%
XLK210730P001475002021-07-26 10:53AM EDT147.500.180.170.19-0.03-14.29%8196128.13%
XLK210730P001490002021-07-26 10:34AM EDT149.000.270.250.30+0.02+8.00%4457326.56%
XLK210730P001500002021-07-26 10:41AM EDT150.000.360.350.40+0.03+9.09%13533625.34%
XLK210730P001510002021-07-26 10:14AM EDT151.000.460.480.55+0.05+12.20%3657524.39%
XLK210730P001520002021-07-26 10:44AM EDT152.000.760.670.75+0.17+28.81%911323.39%
XLK210730P001525002021-07-23 3:57PM EDT152.500.690.820.890.00-554123.15%
XLK210730P001530002021-07-26 11:03AM EDT153.001.010.971.04+0.16+18.82%812622.75%
XLK210730P001540002021-07-26 10:16AM EDT154.001.381.331.45+0.21+17.95%1912622.58%
XLK210730P001550002021-07-23 3:47PM EDT155.001.671.842.010.00-262323.17%
XLK210730P001560002021-07-23 3:12PM EDT156.002.502.462.610.00-143123.00%
XLK210730P001570002021-07-23 11:22AM EDT157.003.353.153.30+0.10+3.08%8822.85%
XLK210730P001575002021-07-26 9:33AM EDT157.504.003.603.75+0.50+14.29%3324.12%
XLK210730P001600002021-07-23 2:38PM EDT160.005.705.856.100.00-1130.52%