Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503C00135000 | 2024-04-25 3:37PM EDT | 135.00 | 62.75 | 62.55 | 67.50 | +62.75 | - | - | 1 | 145.31% |
| XLK240503C00150000 | 2024-04-15 3:31PM EDT | 150.00 | 52.21 | 47.65 | 52.50 | 0.00 | - | - | 1 | 114.65% |
| XLK240503C00170000 | 2024-04-24 10:47AM EDT | 170.00 | 28.13 | 27.60 | 32.50 | +28.13 | - | - | 150 | 69.14% |
| XLK240503C00175000 | 2024-04-26 3:55PM EDT | 175.00 | 25.15 | 22.75 | 27.50 | +2.46 | +10.84% | 10 | 97 | 62.11% |
| XLK240503C00180000 | 2024-04-25 9:56AM EDT | 180.00 | 16.15 | 17.80 | 22.50 | +16.15 | - | - | 1 | 52.10% |
| XLK240503C00181000 | 2024-04-26 10:31AM EDT | 181.00 | 20.45 | 16.75 | 21.50 | +20.45 | - | 20 | 1 | 94.26% |
| XLK240503C00185000 | 2024-04-26 10:03AM EDT | 185.00 | 15.29 | 12.80 | 17.50 | +2.09 | +15.83% | 2 | 15 | 81.25% |
| XLK240503C00187000 | 2024-04-25 9:31AM EDT | 187.00 | 8.85 | 10.80 | 15.20 | 0.00 | - | 2 | 2 | 70.70% |
| XLK240503C00188000 | 2024-04-24 10:27AM EDT | 188.00 | 11.25 | 10.00 | 14.50 | +11.25 | - | - | 1 | 71.26% |
| XLK240503C00189000 | 2024-04-25 3:44PM EDT | 189.00 | 9.10 | 9.00 | 13.50 | 0.00 | - | 2 | 6 | 67.90% |
| XLK240503C00190000 | 2024-04-26 12:29PM EDT | 190.00 | 10.85 | 8.35 | 12.50 | +3.90 | +56.12% | 2 | 14 | 64.45% |
| XLK240503C00191000 | 2024-04-26 3:52PM EDT | 191.00 | 9.65 | 8.20 | 11.50 | +9.65 | - | 3 | 3 | 60.99% |
| XLK240503C00192500 | 2024-04-26 1:00PM EDT | 192.50 | 8.70 | 6.85 | 10.00 | +2.10 | +31.82% | 3 | 11 | 55.69% |
| XLK240503C00193000 | 2024-04-26 3:36PM EDT | 193.00 | 8.08 | 5.70 | 9.55 | +8.08 | - | 4 | 6 | 54.47% |
| XLK240503C00194000 | 2024-04-26 11:11AM EDT | 194.00 | 7.42 | 5.45 | 8.65 | +3.52 | +90.26% | 1 | 11 | 51.90% |
| XLK240503C00195000 | 2024-04-26 3:58PM EDT | 195.00 | 5.75 | 5.45 | 7.10 | +1.18 | +25.82% | 4 | 33 | 42.16% |
| XLK240503C00196000 | 2024-04-26 2:23PM EDT | 196.00 | 5.20 | 2.55 | 5.55 | +1.70 | +48.57% | 37 | 61 | 32.47% |
| XLK240503C00197000 | 2024-04-26 2:58PM EDT | 197.00 | 4.60 | 2.49 | 6.00 | +4.60 | - | 12 | 84 | 43.77% |
| XLK240503C00197500 | 2024-04-26 1:58PM EDT | 197.50 | 4.29 | 2.20 | 4.75 | +1.41 | +48.96% | 13 | 41 | 34.06% |
| XLK240503C00198000 | 2024-04-26 3:55PM EDT | 198.00 | 3.65 | 2.08 | 5.65 | +0.96 | +35.69% | 13 | 244 | 45.98% |
| XLK240503C00199000 | 2024-04-26 3:59PM EDT | 199.00 | 2.77 | 2.66 | 3.05 | +0.71 | +34.47% | 43 | 166 | 25.64% |
| XLK240503C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 2.18 | 2.07 | 2.31 | +0.35 | +19.13% | 246 | 118 | 23.41% |
| XLK240503C00202500 | 2024-04-26 3:56PM EDT | 202.50 | 1.10 | 0.96 | 1.19 | -0.77 | -41.18% | 124 | 78 | 22.17% |
| XLK240503C00205000 | 2024-04-26 3:50PM EDT | 205.00 | 0.51 | 0.40 | 0.52 | -0.77 | -60.16% | 97 | 119 | 21.29% |
| XLK240503C00207500 | 2024-04-26 3:54PM EDT | 207.50 | 0.20 | 0.13 | 0.41 | -0.03 | -13.04% | 39 | 293 | 25.46% |
| XLK240503C00210000 | 2024-04-26 3:06PM EDT | 210.00 | 0.09 | 0.00 | 0.51 | -0.01 | -10.00% | 115 | 248 | 32.94% |
| XLK240503C00212500 | 2024-04-26 3:47PM EDT | 212.50 | 0.02 | 0.01 | 0.10 | -0.08 | -80.00% | 4 | 109 | 26.66% |
| XLK240503C00215000 | 2024-04-26 2:02PM EDT | 215.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 9 | 138 | 27.44% |
| XLK240503C00217500 | 2024-04-26 2:00PM EDT | 217.50 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 1 | 67 | 30.08% |
| XLK240503C00220000 | 2024-04-18 2:08PM EDT | 220.00 | 0.05 | 0.00 | 3.70 | 0.00 | - | 1 | 19 | 77.59% |
| XLK240503C00222500 | 2024-04-16 3:15PM EDT | 222.50 | 0.29 | 0.00 | 3.15 | 0.00 | - | 5 | 20 | 78.91% |
| XLK240503C00225000 | 2024-04-23 9:38AM EDT | 225.00 | 0.18 | 0.00 | 3.65 | 0.00 | - | 5 | 24 | 88.33% |
| XLK240503C00230000 | 2024-04-23 9:41AM EDT | 230.00 | 0.18 | 0.00 | 2.88 | 0.00 | - | 5 | 7 | 91.99% |
| XLK240503C00235000 | 2024-04-25 12:53PM EDT | 235.00 | 0.06 | 0.00 | 3.40 | +0.06 | - | - | 3 | 106.49% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503P00160000 | 2024-04-12 10:27AM EDT | 160.00 | 0.08 | 0.00 | 2.88 | 0.00 | - | 2 | 4 | 134.67% |
| XLK240503P00162000 | 2024-04-23 10:18AM EDT | 162.00 | 0.07 | 0.00 | 2.88 | +0.07 | - | - | 5 | 128.91% |
| XLK240503P00165000 | 2024-04-19 1:44PM EDT | 165.00 | 0.10 | 0.00 | 3.15 | 0.00 | - | 1 | 1 | 123.44% |
| XLK240503P00175000 | 2024-04-23 10:26AM EDT | 175.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 10 | 32 | 50.59% |
| XLK240503P00177000 | 2024-04-25 10:29AM EDT | 177.00 | 0.07 | 0.00 | 3.40 | +0.07 | - | - | 1 | 91.16% |
| XLK240503P00180000 | 2024-04-26 10:31AM EDT | 180.00 | 0.10 | 0.00 | 0.10 | -0.07 | -41.18% | 1 | 42 | 41.90% |
| XLK240503P00183000 | 2024-04-25 11:51AM EDT | 183.00 | 0.26 | 0.00 | 1.61 | +0.26 | - | - | 8 | 57.57% |
| XLK240503P00184000 | 2024-04-26 11:36AM EDT | 184.00 | 0.11 | 0.00 | 2.94 | +0.11 | - | 3 | 15 | 66.89% |
| XLK240503P00185000 | 2024-04-26 2:31PM EDT | 185.00 | 0.09 | 0.04 | 0.10 | -0.25 | -73.53% | 13 | 42 | 32.42% |
| XLK240503P00186000 | 2024-04-23 3:49PM EDT | 186.00 | 0.35 | 0.00 | 1.50 | +0.35 | - | - | 1 | 61.52% |
| XLK240503P00187000 | 2024-04-26 3:45PM EDT | 187.00 | 0.12 | 0.00 | 1.25 | -0.35 | -74.47% | 13 | 11 | 54.71% |
| XLK240503P00188000 | 2024-04-25 2:43PM EDT | 188.00 | 0.48 | 0.06 | 1.36 | 0.00 | - | 4 | 115 | 53.49% |
| XLK240503P00189000 | 2024-04-26 11:07AM EDT | 189.00 | 0.20 | 0.07 | 1.76 | -0.63 | -75.90% | 1 | 40 | 56.15% |
| XLK240503P00190000 | 2024-04-26 3:48PM EDT | 190.00 | 0.19 | 0.15 | 0.32 | -0.52 | -73.24% | 162 | 72 | 29.69% |
| XLK240503P00191000 | 2024-04-26 3:39PM EDT | 191.00 | 0.23 | 0.19 | 0.48 | -0.63 | -73.26% | 2 | 218 | 30.71% |
| XLK240503P00192500 | 2024-04-26 3:59PM EDT | 192.50 | 0.42 | 0.30 | 0.81 | -0.67 | -61.47% | 73 | 211 | 32.28% |
| XLK240503P00193000 | 2024-04-26 3:35PM EDT | 193.00 | 0.34 | 0.35 | 1.24 | +0.34 | - | 12 | 174 | 36.77% |
| XLK240503P00194000 | 2024-04-26 3:13PM EDT | 194.00 | 0.48 | 0.47 | 2.32 | -1.83 | -79.22% | 23 | 47 | 46.34% |
| XLK240503P00195000 | 2024-04-26 3:43PM EDT | 195.00 | 0.65 | 0.62 | 0.91 | -1.86 | -74.10% | 72 | 175 | 26.29% |
| XLK240503P00196000 | 2024-04-26 2:23PM EDT | 196.00 | 0.84 | 0.80 | 1.71 | -1.30 | -60.75% | 5 | 75 | 32.35% |
| XLK240503P00197000 | 2024-04-26 4:02PM EDT | 197.00 | 1.12 | 0.75 | 1.32 | -1.49 | -57.09% | 284 | 38 | 24.46% |
| XLK240503P00197500 | 2024-04-26 3:55PM EDT | 197.50 | 1.20 | 0.87 | 1.66 | -1.57 | -56.68% | 109 | 48 | 26.22% |
| XLK240503P00198000 | 2024-04-26 4:02PM EDT | 198.00 | 1.43 | 1.19 | 2.00 | -2.72 | -65.54% | 8 | 71 | 27.74% |
| XLK240503P00199000 | 2024-04-26 3:55PM EDT | 199.00 | 1.70 | 1.61 | 1.86 | -2.35 | -58.02% | 19 | 30 | 22.07% |
| XLK240503P00200000 | 2024-04-26 3:59PM EDT | 200.00 | 2.12 | 1.98 | 2.26 | -1.88 | -47.00% | 139 | 197 | 21.27% |
| XLK240503P00202500 | 2024-04-26 4:00PM EDT | 202.50 | 3.55 | 3.15 | 3.85 | -3.46 | -49.36% | 14 | 47 | 22.07% |
| XLK240503P00205000 | 2024-04-26 11:01AM EDT | 205.00 | 4.62 | 3.30 | 6.50 | -3.45 | -42.75% | 3 | 64 | 31.76% |
| XLK240503P00207500 | 2024-04-26 11:02AM EDT | 207.50 | 6.60 | 6.40 | 9.85 | -8.38 | -55.94% | 4 | 3 | 49.24% |
| XLK240503P00210000 | 2024-04-26 11:06AM EDT | 210.00 | 9.00 | 7.85 | 12.50 | -3.31 | -26.89% | 5 | 1 | 58.39% |
© 2024 Yahoo. All rights reserved.