Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00100000 | 2024-04-10 11:42AM EDT | 100.00 | 104.90 | 92.50 | 97.45 | 0.00 | - | 2 | 7 | 170.51% |
| XLK240517C00110000 | 2024-04-24 10:06AM EDT | 110.00 | 89.16 | 82.50 | 87.45 | 0.00 | - | 2 | 3 | 148.83% |
| XLK240517C00115000 | 2024-03-12 12:19PM EDT | 115.00 | 95.67 | 92.00 | 96.90 | 0.00 | - | - | 1 | 345.07% |
| XLK240517C00120000 | 2024-03-13 10:26AM EDT | 120.00 | 89.68 | 84.75 | 88.15 | 0.00 | - | 2 | 0 | 294.46% |
| XLK240517C00125000 | 2024-04-30 9:30AM EDT | 125.00 | 75.50 | 67.55 | 72.50 | 0.00 | - | 1 | 1 | 121.09% |
| XLK240517C00130000 | 2024-03-14 11:44AM EDT | 130.00 | 80.41 | 74.00 | 78.70 | 0.00 | - | 9 | 9 | 259.62% |
| XLK240517C00135000 | 2024-03-11 1:21PM EDT | 135.00 | 72.77 | 68.05 | 72.65 | 0.00 | - | 38 | 38 | 234.11% |
| XLK240517C00145000 | 2024-05-01 2:42PM EDT | 145.00 | 52.33 | 47.50 | 52.45 | -12.47 | -19.24% | 1 | 2 | 84.77% |
| XLK240517C00150000 | 2024-05-01 3:07PM EDT | 150.00 | 48.37 | 42.55 | 47.50 | -9.72 | -16.73% | 1 | 2 | 77.78% |
| XLK240517C00155000 | 2024-03-14 1:30PM EDT | 155.00 | 54.88 | 49.00 | 53.95 | 0.00 | - | 3 | 3 | 184.91% |
| XLK240517C00160000 | 2024-04-22 9:32AM EDT | 160.00 | 34.68 | 32.80 | 37.70 | 0.00 | - | 1 | 42 | 65.85% |
| XLK240517C00165000 | 2024-04-22 12:08PM EDT | 165.00 | 28.10 | 27.90 | 32.80 | 0.00 | - | 502 | 515 | 59.18% |
| XLK240517C00170000 | 2024-04-29 11:53AM EDT | 170.00 | 31.03 | 22.85 | 27.60 | 0.00 | - | 1 | 85 | 74.62% |
| XLK240517C00175000 | 2024-04-30 12:12PM EDT | 175.00 | 25.50 | 17.90 | 22.75 | 0.00 | - | 1 | 8 | 65.56% |
| XLK240517C00176000 | 2024-04-22 9:30AM EDT | 176.00 | 19.53 | 16.95 | 21.90 | 0.00 | - | 6 | 6 | 64.70% |
| XLK240517C00177000 | 2024-04-29 1:48PM EDT | 177.00 | 24.76 | 15.95 | 20.90 | 0.00 | - | 4 | 4 | 62.57% |
| XLK240517C00178000 | 2024-05-01 1:04PM EDT | 178.00 | 16.94 | 15.00 | 19.95 | -5.01 | -22.82% | 1 | 1 | 60.83% |
| XLK240517C00179000 | 2024-03-14 1:40PM EDT | 179.00 | 31.62 | 25.60 | 30.50 | 0.00 | - | 2 | 8 | 121.62% |
| XLK240517C00180000 | 2024-04-25 12:04PM EDT | 180.00 | 16.44 | 13.00 | 17.95 | 0.00 | - | 7 | 117 | 56.52% |
| XLK240517C00181000 | 2024-04-19 1:37PM EDT | 181.00 | 14.69 | 12.00 | 16.95 | 0.00 | - | 2 | 42 | 54.35% |
| XLK240517C00182000 | 2024-04-23 10:42AM EDT | 182.00 | 16.18 | 11.00 | 15.95 | 0.00 | - | 2 | 228 | 52.16% |
| XLK240517C00183000 | 2024-04-30 2:22PM EDT | 183.00 | 16.32 | 10.05 | 15.00 | 0.00 | - | 3 | 72 | 50.31% |
| XLK240517C00184000 | 2024-04-30 12:50PM EDT | 184.00 | 15.25 | 9.35 | 14.15 | 0.00 | - | 1 | 25 | 49.12% |
| XLK240517C00185000 | 2024-04-23 10:38AM EDT | 185.00 | 14.05 | 8.40 | 13.15 | 0.00 | - | 1 | 100 | 46.85% |
| XLK240517C00186000 | 2024-04-18 10:15AM EDT | 186.00 | 14.25 | 7.50 | 12.45 | 0.00 | - | 4 | 6 | 46.56% |
| XLK240517C00187000 | 2024-04-19 2:12PM EDT | 187.00 | 9.90 | 6.60 | 11.55 | 0.00 | - | 1 | 11 | 44.85% |
| XLK240517C00188000 | 2024-04-25 10:58AM EDT | 188.00 | 9.76 | 6.50 | 10.95 | 0.00 | - | 1 | 5 | 45.01% |
| XLK240517C00189000 | 2024-04-26 9:59AM EDT | 189.00 | 12.20 | 4.90 | 9.75 | 0.00 | - | 1 | 9 | 41.22% |
| XLK240517C00190000 | 2024-04-30 1:00PM EDT | 190.00 | 9.35 | 4.25 | 8.90 | -0.55 | -5.56% | 2 | 102 | 39.61% |
| XLK240517C00191000 | 2024-05-01 3:14PM EDT | 191.00 | 8.60 | 3.60 | 8.45 | +2.40 | +38.71% | 1 | 219 | 40.37% |
| XLK240517C00192000 | 2024-05-01 1:36PM EDT | 192.00 | 5.62 | 2.90 | 7.35 | -4.50 | -44.47% | 2 | 63 | 37.01% |
| XLK240517C00193000 | 2024-04-30 3:18PM EDT | 193.00 | 6.22 | 2.60 | 7.00 | -0.88 | -12.39% | 1 | 185 | 38.10% |
| XLK240517C00194000 | 2024-05-01 3:55PM EDT | 194.00 | 4.00 | 2.38 | 6.50 | -2.38 | -37.30% | 4 | 756 | 38.11% |
| XLK240517C00195000 | 2024-05-01 3:06PM EDT | 195.00 | 5.25 | 3.00 | 5.75 | -2.19 | -29.44% | 4 | 479 | 36.49% |
| XLK240517C00196000 | 2024-05-01 3:59PM EDT | 196.00 | 2.97 | 2.30 | 5.00 | -3.83 | -56.32% | 360 | 73 | 34.71% |
| XLK240517C00197000 | 2024-05-01 2:39PM EDT | 197.00 | 4.11 | 2.21 | 2.58 | +0.11 | +2.75% | 58 | 444 | 22.52% |
| XLK240517C00198000 | 2024-05-01 10:55AM EDT | 198.00 | 3.59 | 1.88 | 2.15 | -0.31 | -7.95% | 2 | 609 | 22.06% |
| XLK240517C00199000 | 2024-05-01 3:59PM EDT | 199.00 | 1.72 | 0.94 | 4.65 | -1.54 | -47.24% | 45 | 550 | 39.93% |
| XLK240517C00200000 | 2024-05-01 3:59PM EDT | 200.00 | 1.40 | 0.68 | 2.89 | -0.91 | -39.39% | 82 | 1,623 | 31.06% |
| XLK240517C00202500 | 2024-05-01 3:59PM EDT | 202.50 | 0.74 | 0.40 | 1.70 | -1.10 | -59.78% | 12 | 919 | 27.64% |
| XLK240517C00205000 | 2024-05-01 3:26PM EDT | 205.00 | 0.40 | 0.31 | 2.10 | -0.60 | -60.00% | 63 | 1,966 | 34.94% |
| XLK240517C00210000 | 2024-05-01 2:00PM EDT | 210.00 | 0.26 | 0.10 | 0.22 | +0.06 | +30.00% | 57 | 4,382 | 22.36% |
| XLK240517C00215000 | 2024-05-01 12:53PM EDT | 215.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 6 | 2,006 | 28.27% |
| XLK240517C00220000 | 2024-05-01 3:37PM EDT | 220.00 | 0.04 | 0.00 | 2.48 | 0.00 | - | 2 | 4,448 | 60.73% |
| XLK240517C00225000 | 2024-04-30 9:52AM EDT | 225.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 1 | 635 | 39.06% |
| XLK240517C00230000 | 2024-04-29 1:30PM EDT | 230.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 10 | 1,441 | 50.93% |
| XLK240517C00235000 | 2024-04-30 2:07PM EDT | 235.00 | 0.12 | 0.01 | 0.20 | 0.00 | - | 2 | 765 | 45.17% |
| XLK240517C00240000 | 2024-04-30 11:49AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 160 | 34.38% |
| XLK240517C00245000 | 2024-04-17 1:57PM EDT | 245.00 | 0.02 | 0.00 | 4.35 | 0.00 | - | 3 | 3 | 87.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00100000 | 2024-02-28 2:42PM EDT | 100.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | - | 1 | 167.19% |
| XLK240517P00120000 | 2024-03-20 12:00PM EDT | 120.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 169.04% |
| XLK240517P00125000 | 2024-02-20 12:39PM EDT | 125.00 | 0.14 | 0.00 | 0.68 | 0.00 | - | 9 | 19 | 104.79% |
| XLK240517P00130000 | 2024-03-08 1:28PM EDT | 130.00 | 0.20 | 0.00 | 2.88 | 0.00 | - | 5 | 5 | 128.47% |
| XLK240517P00135000 | 2024-02-21 3:24PM EDT | 135.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 6 | 8 | 135.40% |
| XLK240517P00140000 | 2024-04-08 11:03AM EDT | 140.00 | 0.14 | 0.00 | 3.15 | 0.00 | - | 2 | 13 | 111.48% |
| XLK240517P00145000 | 2024-04-12 1:26PM EDT | 145.00 | 0.12 | 0.00 | 0.77 | 0.00 | - | 10 | 21 | 75.20% |
| XLK240517P00150000 | 2024-05-01 1:06PM EDT | 150.00 | 0.01 | 0.00 | 4.50 | -0.37 | -97.37% | 1 | 10 | 102.54% |
| XLK240517P00155000 | 2024-04-19 2:40PM EDT | 155.00 | 0.28 | 0.00 | 3.15 | 0.00 | - | 1 | 3 | 83.59% |
| XLK240517P00160000 | 2024-04-29 1:17PM EDT | 160.00 | 0.07 | 0.00 | 1.53 | 0.00 | - | 1 | 23 | 61.87% |
| XLK240517P00165000 | 2024-04-25 12:26PM EDT | 165.00 | 0.09 | 0.00 | 4.45 | 0.00 | - | 1 | 545 | 73.41% |
| XLK240517P00170000 | 2024-04-30 2:50PM EDT | 170.00 | 0.08 | 0.00 | 0.28 | 0.00 | - | 2 | 870 | 36.87% |
| XLK240517P00175000 | 2024-04-30 9:30AM EDT | 175.00 | 0.88 | 0.05 | 0.45 | +0.78 | +780.00% | 1 | 288 | 33.64% |
| XLK240517P00176000 | 2024-04-23 1:14PM EDT | 176.00 | 0.36 | 0.00 | 4.45 | 0.00 | - | 2 | 55 | 52.59% |
| XLK240517P00177000 | 2024-04-08 11:03AM EDT | 177.00 | 0.39 | 0.03 | 4.60 | 0.00 | - | 2 | 11 | 51.49% |
| XLK240517P00178000 | 2024-04-29 1:30PM EDT | 178.00 | 0.13 | 0.00 | 2.61 | 0.00 | - | 1 | 439 | 52.08% |
| XLK240517P00179000 | 2024-04-22 10:22AM EDT | 179.00 | 0.90 | 0.00 | 2.64 | 0.00 | - | 226 | 239 | 50.33% |
| XLK240517P00180000 | 2024-05-01 11:12AM EDT | 180.00 | 0.31 | 0.16 | 0.40 | +0.10 | +47.62% | 6 | 3,687 | 25.68% |
| XLK240517P00181000 | 2024-04-26 12:30PM EDT | 181.00 | 0.27 | 0.00 | 2.73 | 0.00 | - | 33 | 133 | 47.01% |
| XLK240517P00182000 | 2024-05-01 12:26PM EDT | 182.00 | 0.47 | 0.00 | 2.10 | +0.22 | +88.00% | 1 | 431 | 39.93% |
| XLK240517P00183000 | 2024-05-01 11:29AM EDT | 183.00 | 0.50 | 0.14 | 2.95 | +0.23 | +85.19% | 2 | 334 | 44.53% |
| XLK240517P00184000 | 2024-04-29 3:49PM EDT | 184.00 | 0.29 | 0.12 | 0.74 | 0.00 | - | 9 | 138 | 23.95% |
| XLK240517P00185000 | 2024-05-01 2:55PM EDT | 185.00 | 0.40 | 0.12 | 1.43 | -0.02 | -4.76% | 27 | 465 | 28.61% |
| XLK240517P00186000 | 2024-05-01 10:09AM EDT | 186.00 | 0.87 | 0.00 | 3.05 | +0.46 | +112.20% | 1 | 168 | 38.77% |
| XLK240517P00187000 | 2024-04-30 2:45PM EDT | 187.00 | 0.55 | 0.00 | 3.60 | 0.00 | - | 1 | 395 | 40.26% |
| XLK240517P00188000 | 2024-05-01 1:30PM EDT | 188.00 | 1.16 | 0.82 | 3.50 | +0.69 | +146.81% | 5 | 605 | 37.26% |
| XLK240517P00189000 | 2024-05-01 1:47PM EDT | 189.00 | 1.33 | 1.03 | 4.20 | +0.58 | +77.33% | 14 | 438 | 39.38% |
| XLK240517P00190000 | 2024-05-01 1:21PM EDT | 190.00 | 0.82 | 1.25 | 1.76 | -0.42 | -33.87% | 21 | 4,303 | 21.06% |
| XLK240517P00191000 | 2024-05-01 2:26PM EDT | 191.00 | 1.60 | 1.03 | 4.95 | +0.42 | +35.59% | 29 | 63 | 38.90% |
| XLK240517P00192000 | 2024-05-01 1:46PM EDT | 192.00 | 2.17 | 1.35 | 2.89 | +0.78 | +56.12% | 22 | 492 | 23.56% |
| XLK240517P00193000 | 2024-05-01 1:49PM EDT | 193.00 | 1.31 | 0.90 | 5.00 | -0.84 | -39.07% | 28 | 1,064 | 33.64% |
| XLK240517P00194000 | 2024-05-01 3:56PM EDT | 194.00 | 3.00 | 2.32 | 5.40 | +1.22 | +68.54% | 69 | 169 | 33.09% |
| XLK240517P00195000 | 2024-05-01 3:41PM EDT | 195.00 | 2.65 | 2.67 | 5.90 | -0.20 | -7.02% | 283 | 1,289 | 32.96% |
| XLK240517P00196000 | 2024-05-01 2:00PM EDT | 196.00 | 3.40 | 2.94 | 5.25 | +0.95 | +38.78% | 13 | 337 | 25.75% |
| XLK240517P00197000 | 2024-05-01 3:52PM EDT | 197.00 | 4.33 | 4.20 | 5.00 | +1.03 | +31.21% | 37 | 745 | 20.55% |
| XLK240517P00198000 | 2024-05-01 11:21AM EDT | 198.00 | 4.18 | 4.80 | 5.40 | +0.03 | +0.72% | 8 | 511 | 18.87% |
| XLK240517P00199000 | 2024-05-01 3:18PM EDT | 199.00 | 3.55 | 4.05 | 7.95 | -1.45 | -29.00% | 16 | 473 | 30.98% |
| XLK240517P00200000 | 2024-05-01 3:15PM EDT | 200.00 | 4.09 | 4.35 | 9.05 | -0.42 | -9.31% | 40 | 2,899 | 33.77% |
| XLK240517P00202500 | 2024-05-01 2:25PM EDT | 202.50 | 7.71 | 6.05 | 9.05 | +0.71 | +10.14% | 2 | 60 | 20.41% |
| XLK240517P00205000 | 2024-05-01 12:50PM EDT | 205.00 | 10.50 | 8.10 | 13.05 | +4.20 | +66.67% | 2 | 2,267 | 36.50% |
| XLK240517P00210000 | 2024-04-30 11:40AM EDT | 210.00 | 15.50 | 13.00 | 17.95 | +4.55 | +41.55% | 117 | 814 | 43.91% |
| XLK240517P00215000 | 2024-04-19 3:31PM EDT | 215.00 | 22.76 | 18.00 | 22.95 | 0.00 | - | 4 | 0 | 51.37% |
| XLK240517P00220000 | 2024-04-17 12:37PM EDT | 220.00 | 20.48 | 23.00 | 27.95 | 0.00 | - | 1 | 0 | 58.30% |
| XLK240517P00250000 | 2024-04-12 10:55AM EDT | 250.00 | 44.23 | 53.00 | 57.95 | 0.00 | - | 1 | 0 | 93.16% |
© 2024 Yahoo. All rights reserved.