Canada markets close in 39 minutes

The Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
77.26-0.15 (-0.19%)
As of 03:21PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP260116C000350002024-05-30 12:56PM EDT35.0041.2040.5045.500.00-30163.14%
XLP260116C000400002024-05-15 10:58AM EDT40.0036.9534.5039.500.00-41947.99%
XLP260116C000450002024-01-31 3:00PM EDT45.0029.000.000.000.00-180.00%
XLP260116C000500002024-06-04 12:11PM EDT50.0028.6126.5031.500.00-112444.69%
XLP260116C000550002024-05-23 3:22PM EDT55.0023.3221.5026.500.00-145437.96%
XLP260116C000600002024-04-26 11:54AM EDT60.0018.5417.0022.000.00-17633.53%
XLP260116C000610002024-03-22 12:08PM EDT61.0018.1015.5018.200.00-12421.57%
XLP260116C000620002024-03-07 11:29AM EDT62.0016.4613.0018.000.00-1323.79%
XLP260116C000630002024-03-19 3:12PM EDT63.0015.8112.0016.500.00-21720.81%
XLP260116C000640002024-06-24 11:24AM EDT64.0016.3416.3018.250.00-12029.44%
XLP260116C000650002024-06-24 12:48PM EDT65.0015.8513.4017.100.00-1013427.73%
XLP260116C000660002024-06-05 12:43PM EDT66.0014.5012.9015.400.00-27124.26%
XLP260116C000670002024-05-17 2:20PM EDT67.0014.2010.5015.500.00-1926.56%
XLP260116C000680002024-05-10 2:53PM EDT68.0013.3411.5515.500.00-12428.35%
XLP260116C000690002024-06-24 3:34PM EDT69.0012.9012.3014.950.00-32328.39%
XLP260116C000700002024-06-12 1:17PM EDT70.0010.7911.5012.500.00-22222.88%
XLP260116C000710002024-06-07 12:27PM EDT71.0011.1010.7013.400.00-51727.06%
XLP260116C000720002024-06-21 12:16PM EDT72.0010.2010.0510.750.00-4821.12%
XLP260116C000730002023-11-28 4:32PM EDT73.004.644.009.000.00-21017.78%
XLP260116C000740002024-05-16 3:40PM EDT74.009.455.0010.000.00-11121.98%
XLP260116C000750002024-06-07 2:38PM EDT75.007.807.958.600.00-11619.56%
XLP260116C000760002024-06-13 2:38PM EDT76.006.507.309.500.00-71623.24%
XLP260116C000770002024-06-13 2:59PM EDT77.005.856.657.250.00-157418.53%
XLP260116C000780002024-06-18 1:32PM EDT78.006.106.006.550.00-310517.88%
XLP260116C000790002024-06-18 1:32PM EDT79.005.555.405.950.00-119617.43%
XLP260116C000800002024-06-26 9:53AM EDT80.004.854.905.40-0.15-3.00%164217.06%
XLP260116C000810002024-06-18 1:32PM EDT81.004.504.404.850.00-39116.62%
XLP260116C000820002024-06-17 2:17PM EDT82.003.853.904.350.00-758716.25%
XLP260116C000830002024-06-17 2:17PM EDT83.003.403.453.800.00-788915.67%
XLP260116C000840002024-05-23 3:22PM EDT84.002.942.455.500.00-2221.06%
XLP260116C000850002024-06-24 12:48PM EDT85.002.862.703.150.00-1024615.53%
XLP260116C000900002024-04-01 3:19PM EDT90.001.480.005.000.00-12224.40%
XLP260116C000950002024-05-23 3:22PM EDT95.001.560.005.000.00-1527.73%
XLP260116C001000002023-12-20 3:24PM EDT100.000.480.005.000.00--130.70%
XLP260116C001050002024-03-08 10:37AM EDT105.000.300.001.520.00-11321.50%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP260116P000350002023-11-30 12:38PM EDT35.000.220.001.300.00-31647.83%
XLP260116P000400002023-11-16 11:52AM EDT40.000.450.005.000.00--264.60%
XLP260116P000500002024-01-04 11:56AM EDT50.000.800.004.500.00-11445.92%
XLP260116P000550002024-04-18 4:08PM EDT55.000.750.005.000.00--1,10041.08%
XLP260116P000600002024-01-17 4:07PM EDT60.001.550.002.520.00-1,0001,00625.11%
XLP260116P000610002024-03-06 11:42AM EDT61.001.300.205.000.00-149833.25%
XLP260116P000630002024-03-19 1:09PM EDT63.001.140.911.890.00-404219.46%
XLP260116P000640002023-12-18 12:52PM EDT64.003.000.005.000.00-2229.52%
XLP260116P000650002024-04-17 3:12PM EDT65.001.850.005.000.00-675728.30%
XLP260116P000670002024-05-31 3:50PM EDT67.001.501.301.520.00-1214.20%
XLP260116P000680002024-06-12 2:43PM EDT68.001.551.462.140.00-4915.50%
XLP260116P000700002024-04-26 1:36PM EDT70.002.130.005.000.00-151922.22%
XLP260116P000710002024-06-04 2:06PM EDT71.001.841.952.150.00-242412.54%
XLP260116P000720002024-06-04 2:06PM EDT72.002.002.152.380.00-35035212.21%
XLP260116P000730002024-06-04 2:07PM EDT73.002.250.004.650.00-12712517.58%
XLP260116P000740002024-05-16 11:07AM EDT74.002.490.635.500.00-2318.66%
XLP260116P000750002024-05-08 9:30AM EDT75.003.050.000.000.00-4120.78%
XLP260116P000760002024-06-03 2:42PM EDT76.003.303.154.100.00-24512.34%
XLP260116P000770002024-06-13 9:43AM EDT77.003.803.455.000.00-10012613.38%
XLP260116P000780002024-03-19 2:40PM EDT78.004.753.608.500.00-1121.08%
XLP260116P000790002024-03-19 2:49PM EDT79.005.404.009.000.00-2220.88%
XLP260116P000800002024-04-10 10:40AM EDT80.006.552.007.000.00-3614.13%
XLP260116P000950002024-03-27 3:08PM EDT95.0019.0017.0022.000.00-1025.65%