Canada markets close in 1 hour 10 minutes

Technology Select Sector SPDR Fund (XLK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
158.21-0.58 (-0.37%)
As of 2:50PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLK211022C001300002021-09-20 3:50PM EDT130.0022.3128.0028.250.00-1192.97%
XLK211022C001350002021-10-13 3:31PM EDT135.0015.9723.0523.300.00--186.33%
XLK211022C001360002021-10-18 2:24AM EDT136.0018.4122.0022.250.00--173.83%
XLK211022C001380002021-10-01 9:55AM EDT138.0011.8020.0020.250.00-4467.58%
XLK211022C001390002021-10-12 1:03PM EDT139.0011.8419.0519.250.00--164.45%
XLK211022C001400002021-10-18 10:52AM EDT140.0015.6018.0518.250.00-11361.33%
XLK211022C001410002021-10-20 1:23PM EDT141.0016.8217.0517.25-0.78-4.43%1338758.20%
XLK211022C001420002021-10-18 2:24AM EDT142.0013.6016.0016.250.00--255.08%
XLK211022C001430002021-09-21 10:19AM EDT143.0011.1015.0515.250.00--6551.95%
XLK211022C001440002021-10-15 3:09PM EDT144.0011.6514.0514.300.00-11755.47%
XLK211022C001450002021-10-19 3:24PM EDT145.0013.5513.0513.300.00-21051.95%
XLK211022C001460002021-10-18 12:29PM EDT146.0010.4712.0012.300.00-1348.63%
XLK211022C001470002021-10-18 2:24AM EDT147.007.7511.0511.300.00--145.12%
XLK211022C001475002021-10-20 1:36PM EDT147.5010.4010.5510.80+1.95+23.08%16343.36%
XLK211022C001480002021-10-14 9:35AM EDT148.005.3010.0510.250.00-11236.33%
XLK211022C001485002021-10-13 2:03PM EDT148.503.509.609.800.00-2539.94%
XLK211022C001490002021-10-15 9:56AM EDT149.006.659.059.300.00-22838.18%
XLK211022C001495002021-10-14 1:07PM EDT149.505.108.558.750.00-512731.64%
XLK211022C001500002021-10-20 2:35PM EDT150.008.178.058.30+1.22+17.55%59034.77%
XLK211022C001510002021-10-20 1:09PM EDT151.007.217.057.300.00-1025831.15%
XLK211022C001520002021-10-20 11:02AM EDT152.006.586.056.30-0.12-1.79%1813627.54%
XLK211022C001525002021-10-20 1:05PM EDT152.505.905.605.75+3.12+112.23%716222.07%
XLK211022C001530002021-10-20 10:44AM EDT153.005.795.155.30+0.09+1.58%113323.93%
XLK211022C001540002021-10-20 1:31PM EDT154.003.964.154.30-0.74-15.74%1135620.22%
XLK211022C001550002021-10-20 2:30PM EDT155.003.263.203.35-0.44-11.89%1022618.46%
XLK211022C001560002021-10-20 1:45PM EDT156.002.122.262.42-0.56-20.90%1236916.26%
XLK211022C001570002021-10-20 2:26PM EDT157.001.491.501.58-0.48-24.37%1530314.75%
XLK211022C001575002021-10-20 1:22PM EDT157.500.901.121.21-0.78-46.43%2312714.11%
XLK211022C001580002021-10-20 2:22PM EDT158.000.830.820.88-0.67-44.67%12836513.48%
XLK211022C001590002021-10-20 2:01PM EDT159.000.370.370.43-0.40-51.95%24321313.26%
XLK211022C001600002021-10-20 2:01PM EDT160.000.160.140.18-0.19-54.29%8426813.28%
XLK211022C001610002021-10-20 1:37PM EDT161.000.060.050.08-0.08-57.14%4110714.06%
XLK211022C001620002021-10-19 4:03PM EDT162.000.060.020.070.00-93617.19%
XLK211022C001625002021-10-19 3:24PM EDT162.500.040.020.060.00-73118.36%
XLK211022C001630002021-10-19 1:33PM EDT163.000.010.010.080.00-11621.19%
XLK211022C001640002021-10-19 4:03PM EDT164.000.020.000.080.00-42124.51%
XLK211022C001650002021-10-15 11:53AM EDT165.000.020.000.070.00-26427.05%
XLK211022C001660002021-09-24 11:52AM EDT166.000.180.000.070.00-101130.08%
XLK211022C001670002021-09-20 12:10AM EDT167.000.190.000.070.00--533.20%
XLK211022C001675002021-09-24 9:30AM EDT167.500.160.000.070.00-4434.57%
XLK211022C001680002021-09-16 1:57PM EDT168.000.260.000.050.00-1634.18%
XLK211022C001720002021-09-08 2:11PM EDT172.000.240.001.850.00--485.79%
XLK211022C001725002021-09-08 1:30PM EDT172.500.230.000.710.00--75367.29%
XLK211022C001730002021-09-20 9:33AM EDT173.000.010.000.010.00-1226739.06%
XLK211022C001850002021-10-04 12:36PM EDT185.000.050.000.030.00--166.41%
PutsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLK211022P001250002021-10-14 11:18AM EDT125.000.010.000.070.00-56107.03%
XLK211022P001300002021-10-14 10:06AM EDT130.000.020.000.070.00-510791.41%
XLK211022P001350002021-10-18 9:42AM EDT135.000.020.000.070.00-418975.78%
XLK211022P001360002021-10-06 1:31PM EDT136.000.430.000.070.00-45972.66%
XLK211022P001370002021-10-06 2:01PM EDT137.000.430.000.070.00-44569.53%
XLK211022P001380002021-10-08 11:50AM EDT138.000.240.000.070.00-21066.41%
XLK211022P001390002021-10-18 10:12AM EDT139.000.030.000.070.00-13163.28%
XLK211022P001400002021-10-15 3:57PM EDT140.000.020.000.070.00-551960.16%
XLK211022P001410002021-10-18 3:24PM EDT141.000.010.000.070.00-42557.03%
XLK211022P001420002021-10-18 2:04PM EDT142.000.030.000.060.00-618052.73%
XLK211022P001430002021-10-18 3:24PM EDT143.000.030.000.060.00-2127550.00%
XLK211022P001440002021-10-18 9:45AM EDT144.000.050.000.060.00-413351.95%
XLK211022P001450002021-10-19 12:47PM EDT145.000.010.000.060.00-428648.63%
XLK211022P001460002021-10-19 10:02AM EDT146.000.020.000.040.00-113042.58%
XLK211022P001470002021-10-19 9:47AM EDT147.000.010.000.030.00-14937.89%
XLK211022P001475002021-10-15 12:42PM EDT147.500.110.000.030.00-10923336.33%
XLK211022P001480002021-10-19 12:47PM EDT148.000.030.000.030.00-522834.77%
XLK211022P001485002021-10-20 1:43PM EDT148.500.020.000.03-0.03-60.00%1012533.20%
XLK211022P001490002021-10-19 3:20PM EDT149.000.030.000.030.00-137131.64%
XLK211022P001495002021-10-20 10:15AM EDT149.500.020.000.03-0.09-81.82%514630.27%
XLK211022P001500002021-10-19 2:26PM EDT150.000.030.010.030.00-339828.71%
XLK211022P001510002021-10-20 2:25PM EDT151.000.020.020.03-0.01-33.33%1124125.59%
XLK211022P001515002021-10-18 2:25AM EDT151.500.260.020.040.00--6525.20%
XLK211022P001520002021-10-20 1:34PM EDT152.000.050.020.05-0.01-16.67%2527624.61%
XLK211022P001525002021-10-20 2:29PM EDT152.500.040.030.04-0.02-33.33%342322.07%
XLK211022P001530002021-10-20 1:20PM EDT153.000.050.030.06-0.02-28.57%622422.07%
XLK211022P001540002021-10-20 1:10PM EDT154.000.050.050.09-0.04-44.44%6126320.22%
XLK211022P001550002021-10-20 1:19PM EDT155.000.110.090.15-0.03-21.43%465618.85%
XLK211022P001560002021-10-20 1:26PM EDT156.000.210.160.18+0.02+10.53%3079515.38%
XLK211022P001570002021-10-20 1:19PM EDT157.000.450.330.37+0.14+45.16%429614.75%
XLK211022P001575002021-10-20 1:16PM EDT157.500.540.460.53+0.13+31.71%6214714.67%
XLK211022P001580002021-10-20 2:33PM EDT158.000.670.640.71+0.10+17.54%17062414.16%
XLK211022P001590002021-10-20 1:45PM EDT159.001.421.171.21+0.38+36.54%594313.09%
XLK211022P001600002021-10-20 10:28AM EDT160.001.441.922.04-0.19-11.66%268215.04%
XLK211022P001610002021-10-07 11:10AM EDT161.007.742.832.970.00-31217.73%
XLK211022P001620002021-09-24 4:00PM EDT162.005.953.754.000.00-21222.90%
XLK211022P001625002021-09-07 1:00PM EDT162.505.357.6512.300.00--12131.79%
XLK211022P001640002021-10-18 2:25AM EDT164.009.755.755.950.00--228.71%