Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240920C00100000 | 2023-11-20 2:52PM EDT | 100.00 | 89.30 | 91.35 | 95.90 | 0.00 | - | - | 2 | 69.68% |
| XLK240920C00105000 | 2023-10-23 9:47AM EDT | 105.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| XLK240920C00120000 | 2023-12-04 12:17PM EDT | 120.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240920C00130000 | 2023-12-04 11:58AM EDT | 130.00 | 57.10 | 60.45 | 62.65 | 0.00 | - | 2 | 11 | 0.00% |
| XLK240920C00140000 | 2023-10-24 11:48AM EDT | 140.00 | 35.94 | 49.50 | 54.45 | 0.00 | - | - | 2 | 25.39% |
| XLK240920C00145000 | 2024-01-22 4:18PM EDT | 145.00 | 61.87 | 57.00 | 61.55 | 0.00 | - | 1 | 29 | 67.35% |
| XLK240920C00150000 | 2024-04-08 10:30AM EDT | 150.00 | 61.36 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| XLK240920C00155000 | 2024-04-02 10:50AM EDT | 155.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| XLK240920C00160000 | 2024-05-01 3:12PM EDT | 160.00 | 42.43 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| XLK240920C00165000 | 2024-05-01 10:34AM EDT | 165.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| XLK240920C00170000 | 2024-04-22 1:22PM EDT | 170.00 | 30.49 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 0.00% |
| XLK240920C00175000 | 2024-04-22 1:47PM EDT | 175.00 | 26.52 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| XLK240920C00178000 | 2024-04-18 1:23PM EDT | 178.00 | 26.73 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| XLK240920C00180000 | 2024-04-29 10:29AM EDT | 180.00 | 27.48 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 0.00% |
| XLK240920C00182000 | 2024-01-26 1:10PM EDT | 182.00 | 30.75 | 29.55 | 34.00 | 0.00 | - | 4 | 4 | 54.03% |
| XLK240920C00183000 | 2024-04-26 11:11AM EDT | 183.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLK240920C00184000 | 2024-04-16 1:54PM EDT | 184.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XLK240920C00185000 | 2024-04-29 10:29AM EDT | 185.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| XLK240920C00186000 | 2024-04-25 11:43AM EDT | 186.00 | 18.66 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| XLK240920C00187000 | 2024-04-25 3:33PM EDT | 187.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| XLK240920C00188000 | 2024-01-30 1:33PM EDT | 188.00 | 25.20 | 27.00 | 28.30 | 0.00 | - | 2 | 4 | 51.51% |
| XLK240920C00189000 | 2024-04-30 3:04PM EDT | 189.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| XLK240920C00190000 | 2024-05-01 10:35AM EDT | 190.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3 | 124 | 0.00% |
| XLK240920C00191000 | 2024-04-26 10:10AM EDT | 191.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| XLK240920C00192000 | 2024-03-15 2:41PM EDT | 192.00 | 24.25 | 20.50 | 25.40 | 0.00 | - | 16 | 19 | 50.67% |
| XLK240920C00193000 | 2024-01-31 2:15PM EDT | 193.00 | 19.90 | 25.15 | 29.50 | 0.00 | - | - | 2 | 55.67% |
| XLK240920C00194000 | 2024-04-29 10:45AM EDT | 194.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| XLK240920C00195000 | 2024-05-01 11:14AM EDT | 195.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 3 | 717 | 0.20% |
| XLK240920C00196000 | 2024-04-30 10:52AM EDT | 196.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.39% |
| XLK240920C00197000 | 2024-04-26 3:44PM EDT | 197.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 0.78% |
| XLK240920C00198000 | 2024-04-29 1:02PM EDT | 198.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.78% |
| XLK240920C00199000 | 2024-04-26 2:05PM EDT | 199.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.78% |
| XLK240920C00200000 | 2024-05-01 3:18PM EDT | 200.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 2 | 578 | 1.56% |
| XLK240920C00205000 | 2024-05-01 2:51PM EDT | 205.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 7 | 1,221 | 1.56% |
| XLK240920C00210000 | 2024-05-01 3:41PM EDT | 210.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 48 | 3,535 | 3.13% |
| XLK240920C00215000 | 2024-05-01 2:54PM EDT | 215.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,556 | 3.13% |
| XLK240920C00220000 | 2024-05-01 11:11AM EDT | 220.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 5 | 1,701 | 3.13% |
| XLK240920C00225000 | 2024-05-01 2:41PM EDT | 225.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 158 | 817 | 6.25% |
| XLK240920C00230000 | 2024-04-29 1:41PM EDT | 230.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 8 | 1,190 | 6.25% |
| XLK240920C00235000 | 2024-05-01 2:20PM EDT | 235.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 557 | 6.25% |
| XLK240920C00240000 | 2024-05-01 10:25AM EDT | 240.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 200 | 1,121 | 6.25% |
| XLK240920C00245000 | 2024-04-18 2:08PM EDT | 245.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 479 | 6.25% |
| XLK240920C00250000 | 2024-04-10 10:28AM EDT | 250.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| XLK240920C00255000 | 2024-04-05 11:13AM EDT | 255.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,925 | 1,946 | 6.25% |
| XLK240920C00260000 | 2024-04-10 11:19AM EDT | 260.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| XLK240920C00265000 | 2024-03-04 4:39PM EDT | 265.00 | 0.95 | 0.20 | 0.74 | 0.00 | - | 1 | 3 | 29.16% |
| XLK240920C00275000 | 2024-04-10 3:39PM EDT | 275.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| XLK240920C00280000 | 2024-04-04 10:46AM EDT | 280.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| XLK240920C00290000 | 2024-03-08 11:31AM EDT | 290.00 | 0.62 | 0.00 | 2.51 | 0.00 | - | 1 | 1 | 46.05% |
| XLK240920C00300000 | 2024-02-13 10:30AM EDT | 300.00 | 0.28 | 0.00 | 0.95 | 0.00 | - | - | 1 | 39.70% |
| XLK240920C00305000 | 2024-02-12 12:48PM EDT | 305.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | - | 1 | 36.60% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240920P00085000 | 2024-04-01 1:12PM EDT | 85.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 121 | 60.84% |
| XLK240920P00090000 | 2024-03-13 3:27PM EDT | 90.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 211 | 53.22% |
| XLK240920P00095000 | 2023-12-18 2:56PM EDT | 95.00 | 0.36 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 81.20% |
| XLK240920P00100000 | 2024-02-28 11:15AM EDT | 100.00 | 0.21 | 0.01 | 0.38 | 0.00 | - | 1 | 127 | 53.03% |
| XLK240920P00105000 | 2023-12-01 12:20PM EDT | 105.00 | 0.42 | 0.08 | 0.96 | 0.00 | - | 60 | 61 | 52.15% |
| XLK240920P00110000 | 2024-03-04 10:30AM EDT | 110.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 107 | 51.29% |
| XLK240920P00120000 | 2023-09-28 12:15PM EDT | 120.00 | 2.36 | 0.13 | 5.00 | 0.00 | - | 3 | 3 | 59.53% |
| XLK240920P00125000 | 2024-01-17 10:32AM EDT | 125.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 25 | 87 | 12.50% |
| XLK240920P00130000 | 2024-04-03 9:30AM EDT | 130.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 21 | 478 | 12.50% |
| XLK240920P00135000 | 2024-03-14 12:56PM EDT | 135.00 | 0.58 | 0.00 | 2.65 | 0.00 | - | 39 | 266 | 48.19% |
| XLK240920P00140000 | 2024-04-17 12:16PM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 12.50% |
| XLK240920P00145000 | 2024-04-22 11:10AM EDT | 145.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 20 | 263 | 12.50% |
| XLK240920P00150000 | 2024-04-16 9:42AM EDT | 150.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 118 | 1,339 | 6.25% |
| XLK240920P00155000 | 2024-05-01 3:17PM EDT | 155.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 4 | 336 | 6.25% |
| XLK240920P00160000 | 2024-04-30 12:47PM EDT | 160.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 188 | 502 | 6.25% |
| XLK240920P00165000 | 2024-04-30 3:55PM EDT | 165.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 27 | 602 | 6.25% |
| XLK240920P00170000 | 2024-05-01 1:51PM EDT | 170.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 89 | 1,402 | 6.25% |
| XLK240920P00175000 | 2024-04-25 1:12PM EDT | 175.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 3.13% |
| XLK240920P00178000 | 2024-02-15 12:09PM EDT | 178.00 | 3.85 | 1.00 | 5.00 | 0.00 | - | 2 | 4 | 24.49% |
| XLK240920P00179000 | 2024-04-26 2:04PM EDT | 179.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 3.13% |
| XLK240920P00180000 | 2024-04-30 3:55PM EDT | 180.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 827 | 3.13% |
| XLK240920P00181000 | 2024-04-26 2:18PM EDT | 181.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 11 | 48 | 3.13% |
| XLK240920P00182000 | 2024-05-01 11:07AM EDT | 182.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 259 | 3.13% |
| XLK240920P00183000 | 2024-03-27 2:35PM EDT | 183.00 | 3.20 | 1.68 | 6.00 | 0.00 | - | 34 | 78 | 22.83% |
| XLK240920P00184000 | 2024-04-26 2:01PM EDT | 184.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 1.56% |
| XLK240920P00185000 | 2024-05-01 3:17PM EDT | 185.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 9 | 657 | 1.56% |
| XLK240920P00186000 | 2024-04-26 11:48AM EDT | 186.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 1.56% |
| XLK240920P00187000 | 2024-05-01 10:28AM EDT | 187.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 1.56% |
| XLK240920P00188000 | 2024-04-30 3:02PM EDT | 188.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 1.56% |
| XLK240920P00189000 | 2024-04-23 2:45PM EDT | 189.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 0.78% |
| XLK240920P00190000 | 2024-05-01 11:02AM EDT | 190.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1,214 | 0.78% |
| XLK240920P00191000 | 2024-05-01 12:09PM EDT | 191.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 148 | 273 | 0.78% |
| XLK240920P00192000 | 2024-04-26 2:00PM EDT | 192.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.39% |
| XLK240920P00193000 | 2024-05-01 11:21AM EDT | 193.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.39% |
| XLK240920P00194000 | 2024-04-25 12:23PM EDT | 194.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.10% |
| XLK240920P00195000 | 2024-04-30 11:09AM EDT | 195.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 879 | 0.00% |
| XLK240920P00196000 | 2024-04-26 3:06PM EDT | 196.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 144 | 176 | 0.00% |
| XLK240920P00197000 | 2024-05-01 3:05PM EDT | 197.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| XLK240920P00198000 | 2024-04-26 1:43PM EDT | 198.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 14 | 326 | 0.00% |
| XLK240920P00199000 | 2024-04-26 12:55PM EDT | 199.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 11 | 158 | 0.00% |
| XLK240920P00200000 | 2024-04-30 3:03PM EDT | 200.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 26 | 1,095 | 0.00% |
| XLK240920P00205000 | 2024-04-29 10:07AM EDT | 205.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,260 | 0.00% |
| XLK240920P00210000 | 2024-04-30 1:11PM EDT | 210.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,944 | 0.00% |
| XLK240920P00215000 | 2024-04-19 2:22PM EDT | 215.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| XLK240920P00220000 | 2024-04-16 12:09PM EDT | 220.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| XLK240920P00230000 | 2024-04-26 12:16PM EDT | 230.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240920P00295000 | 2024-04-10 3:10PM EDT | 295.00 | 90.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240920P00300000 | 2024-04-17 3:55PM EDT | 300.00 | 100.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240920P00305000 | 2024-04-17 3:55PM EDT | 305.00 | 105.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.