Canada markets close in 4 hours 45 minutes

Technology Select Sector SPDR Fund (XLK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
208.30-0.42 (-0.20%)
As of 11:15AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:190.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLK240328C001900002024-03-27 3:40PM EDT2024-03-2818.3617.9018.550.00-43108.01%
XLK240405C001900002024-03-28 10:17AM EDT2024-04-0518.3918.0019.15-0.71-3.72%339648.63%
XLK240412C001900002024-03-26 11:57AM EDT2024-04-1219.8918.2520.400.00-5649.29%
XLK240419C001900002024-03-15 11:27AM EDT2024-04-1917.3118.8019.600.00-31534.69%
XLK240503C001900002024-03-21 12:49PM EDT2024-05-0323.4618.1021.850.00--140.32%
XLK240517C001900002024-03-11 9:30AM EDT2024-05-1720.1720.4020.900.00-214230.04%
XLK240621C001900002024-03-27 3:52PM EDT2024-06-2122.9022.5523.850.00-13,59532.84%
XLK240719C001900002024-03-14 9:56AM EDT2024-07-1925.0523.6523.900.00-103828.65%
XLK240816C001900002024-03-04 4:03PM EDT2024-08-1629.0324.9025.450.00-122029.30%
XLK240920C001900002024-03-22 3:04PM EDT2024-09-2029.0026.4027.300.00-212330.00%
XLK241220C001900002024-03-26 3:34PM EDT2024-12-2031.2931.1531.650.00-3212031.32%
XLK250117C001900002024-03-25 3:33PM EDT2025-01-1733.0031.6032.550.00-742031.15%
XLK250321C001900002024-03-11 2:34PM EDT2025-03-2134.2034.2535.200.00-1431.85%
XLK250620C001900002024-03-27 1:49PM EDT2025-06-2037.4237.3038.500.00-42,31932.39%
XLK251017C001900002024-01-30 2:02PM EDT2025-10-1736.0038.8039.900.00-1230.28%
XLK260116C001900002024-03-08 11:29AM EDT2026-01-1646.3043.5544.500.00-47432.63%
XLK260618C001900002024-01-10 11:36AM EDT2026-06-1833.5244.9547.050.00--131.65%
XLK261218C001900002024-02-29 2:51PM EDT2026-12-1849.5051.3052.900.00-11233.28%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLK240328P001900002024-03-22 12:50PM EDT2024-03-280.040.000.020.00-216167.19%
XLK240405P001900002024-03-27 11:29AM EDT2024-04-050.080.010.450.00-12341.21%
XLK240412P001900002024-03-19 9:40AM EDT2024-04-120.730.040.620.00-11533.50%
XLK240419P001900002024-03-28 9:38AM EDT2024-04-190.250.200.27-0.03-10.71%12,57222.97%
XLK240426P001900002024-03-20 2:45PM EDT2024-04-260.810.150.750.00-91225.76%
XLK240517P001900002024-03-28 10:45AM EDT2024-05-170.920.900.94-0.03-3.16%64,25221.08%
XLK240621P001900002024-03-28 9:37AM EDT2024-06-211.931.842.06-0.07-3.50%272,12821.13%
XLK240719P001900002024-03-27 1:00PM EDT2024-07-192.772.572.750.00-24520.59%
XLK240816P001900002024-03-26 12:52PM EDT2024-08-163.303.303.450.00-212920.34%
XLK240920P001900002024-03-22 1:18PM EDT2024-09-204.054.154.300.00-101,11520.17%
XLK241220P001900002024-03-05 4:25PM EDT2024-12-207.976.456.700.00-5033220.60%
XLK250117P001900002024-03-18 3:58PM EDT2025-01-178.076.957.150.00-16172620.32%
XLK250321P001900002024-03-12 9:30AM EDT2025-03-218.758.058.400.00-1720.24%
XLK250620P001900002024-03-14 3:59PM EDT2025-06-2010.039.4510.000.00-410520.09%
XLK251017P001900002023-12-11 11:18AM EDT2025-10-1717.2015.2016.450.00-19824.85%
XLK260116P001900002024-03-21 11:45AM EDT2026-01-1611.6611.4012.950.00-12319.59%
XLK260618P001900002024-03-21 9:43AM EDT2026-06-1813.5814.2015.200.00-1119.68%
XLK261218P001900002024-02-20 3:02PM EDT2026-12-1818.6010.5020.450.00--122.01%