Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK241220C00105000 | 2023-12-28 12:14PM EDT | 105.00 | 92.55 | 98.50 | 103.50 | 0.00 | - | - | 1 | 87.01% |
| XLK241220C00123000 | 2024-01-03 1:04PM EDT | 123.00 | 68.56 | 82.00 | 87.00 | 0.00 | - | - | 1 | 74.60% |
| XLK241220C00134000 | 2024-02-22 12:44PM EDT | 134.00 | 74.55 | 79.10 | 83.85 | 0.00 | - | 5 | 5 | 84.83% |
| XLK241220C00135000 | 2024-04-18 12:44PM EDT | 135.00 | 69.90 | 64.20 | 69.00 | 0.00 | - | - | 1 | 54.86% |
| XLK241220C00145000 | 2024-04-25 3:44PM EDT | 145.00 | 58.39 | 54.65 | 59.55 | 0.00 | - | - | 4 | 49.02% |
| XLK241220C00148000 | 2024-04-16 11:51AM EDT | 148.00 | 60.18 | 52.10 | 57.05 | 0.00 | - | - | 5 | 48.10% |
| XLK241220C00150000 | 2024-04-19 2:41PM EDT | 150.00 | 50.01 | 50.15 | 55.00 | 0.00 | - | 1 | 33 | 46.55% |
| XLK241220C00155000 | 2024-04-18 9:53AM EDT | 155.00 | 50.34 | 45.75 | 50.50 | 0.00 | - | 1 | 3 | 44.15% |
| XLK241220C00157000 | 2024-02-28 1:38PM EDT | 157.00 | 55.03 | 56.30 | 61.00 | 0.00 | - | - | 2 | 64.03% |
| XLK241220C00160000 | 2024-04-22 10:06AM EDT | 160.00 | 42.18 | 41.50 | 46.45 | 0.00 | - | 2 | 5 | 42.68% |
| XLK241220C00161000 | 2024-03-15 2:41PM EDT | 161.00 | 53.30 | 50.00 | 54.75 | 0.00 | - | 6 | 7 | 56.09% |
| XLK241220C00162000 | 2024-04-17 1:11PM EDT | 162.00 | 45.57 | 39.75 | 44.60 | 0.00 | - | 2 | 10 | 41.57% |
| XLK241220C00163000 | 2024-03-18 3:08PM EDT | 163.00 | 53.30 | 42.40 | 47.00 | 0.00 | - | 3 | 7 | 47.77% |
| XLK241220C00164000 | 2024-04-25 11:38AM EDT | 164.00 | 39.72 | 38.10 | 43.00 | 0.00 | - | 25 | 26 | 40.96% |
| XLK241220C00165000 | 2024-04-18 2:01PM EDT | 165.00 | 40.95 | 37.25 | 42.10 | 0.00 | - | 11 | 18 | 40.44% |
| XLK241220C00170000 | 2024-04-17 11:13AM EDT | 170.00 | 40.52 | 33.10 | 38.05 | 0.00 | - | 1 | 32 | 38.69% |
| XLK241220C00175000 | 2024-04-26 3:19PM EDT | 175.00 | 35.00 | 29.10 | 34.00 | 0.00 | - | 15 | 58 | 36.79% |
| XLK241220C00180000 | 2024-04-29 11:29AM EDT | 180.00 | 31.19 | 25.05 | 30.00 | 0.00 | - | 1 | 69 | 34.82% |
| XLK241220C00185000 | 2024-04-30 1:42PM EDT | 185.00 | 25.60 | 21.45 | 26.40 | -3.00 | -10.49% | 1 | 37 | 33.37% |
| XLK241220C00190000 | 2024-04-30 12:30PM EDT | 190.00 | 22.60 | 18.20 | 23.00 | +2.55 | +12.72% | 4 | 135 | 32.00% |
| XLK241220C00193000 | 2024-04-19 3:55PM EDT | 193.00 | 17.21 | 16.55 | 20.90 | 0.00 | - | 1 | 1 | 30.97% |
| XLK241220C00195000 | 2024-04-30 2:21PM EDT | 195.00 | 19.20 | 15.05 | 19.90 | -1.02 | -5.04% | 3 | 646 | 30.87% |
| XLK241220C00197000 | 2024-04-26 3:33PM EDT | 197.00 | 19.00 | 14.00 | 18.45 | 0.00 | - | 1 | 6 | 29.99% |
| XLK241220C00200000 | 2024-04-26 11:12AM EDT | 200.00 | 17.11 | 12.60 | 16.95 | 0.00 | - | 1 | 218 | 29.68% |
| XLK241220C00205000 | 2024-04-26 3:40PM EDT | 205.00 | 14.30 | 10.05 | 14.50 | 0.00 | - | 3 | 415 | 28.96% |
| XLK241220C00210000 | 2024-04-25 3:51PM EDT | 210.00 | 10.31 | 7.40 | 11.80 | 0.00 | - | 7 | 518 | 27.51% |
| XLK241220C00215000 | 2024-04-30 12:38PM EDT | 215.00 | 8.55 | 5.45 | 9.85 | -1.00 | -10.47% | 6 | 727 | 26.92% |
| XLK241220C00220000 | 2024-04-29 3:03PM EDT | 220.00 | 7.15 | 3.80 | 8.05 | 0.00 | - | 5 | 268 | 26.22% |
| XLK241220C00225000 | 2024-04-25 2:31PM EDT | 225.00 | 5.10 | 2.05 | 7.00 | 0.00 | - | 10 | 308 | 26.51% |
| XLK241220C00230000 | 2024-04-26 10:07AM EDT | 230.00 | 4.30 | 1.00 | 5.45 | 0.00 | - | 1 | 1,021 | 25.53% |
| XLK241220C00235000 | 2024-04-29 10:09AM EDT | 235.00 | 3.53 | 0.05 | 5.00 | 0.00 | - | 1 | 78 | 26.45% |
| XLK241220C00240000 | 2024-04-30 10:08AM EDT | 240.00 | 2.49 | 0.00 | 4.80 | -0.04 | -1.58% | 1 | 174 | 27.76% |
| XLK241220C00245000 | 2024-04-29 10:09AM EDT | 245.00 | 1.82 | 0.00 | 4.75 | 0.00 | - | 1 | 441 | 29.30% |
| XLK241220C00250000 | 2024-04-30 10:08AM EDT | 250.00 | 1.34 | 0.00 | 4.80 | -0.03 | -2.19% | 1 | 266 | 30.99% |
| XLK241220C00255000 | 2024-04-24 10:14AM EDT | 255.00 | 0.98 | 0.05 | 4.80 | 0.00 | - | 1 | 849 | 32.52% |
| XLK241220C00260000 | 2024-04-23 4:11PM EDT | 260.00 | 4.67 | 0.00 | 4.80 | 0.00 | - | 10 | 49 | 33.99% |
| XLK241220C00265000 | 2024-03-07 2:31PM EDT | 265.00 | 2.00 | 0.05 | 4.90 | 0.00 | - | 1 | 33 | 35.65% |
| XLK241220C00270000 | 2024-04-05 1:03PM EDT | 270.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | 1 | 259 | 36.77% |
| XLK241220C00275000 | 2024-04-19 10:36AM EDT | 275.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 38.10% |
| XLK241220C00285000 | 2024-04-22 10:38AM EDT | 285.00 | 0.15 | 0.12 | 0.51 | 0.00 | - | 2 | 19 | 24.46% |
| XLK241220C00295000 | 2024-01-31 10:53AM EDT | 295.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| XLK241220C00300000 | 2024-02-26 10:30AM EDT | 300.00 | 2.29 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 28.97% |
| XLK241220C00305000 | 2024-04-02 11:56AM EDT | 305.00 | 0.45 | 0.00 | 3.50 | 0.00 | - | 3 | 3 | 41.54% |
| XLK241220C00315000 | 2024-04-04 9:30AM EDT | 315.00 | 0.39 | 0.00 | 3.45 | 0.00 | - | 1 | 1 | 43.45% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK241220P00098000 | 2024-04-18 9:30AM EDT | 98.00 | 0.40 | 0.01 | 4.05 | 0.00 | - | - | 1 | 58.97% |
| XLK241220P00099000 | 2024-04-18 9:30AM EDT | 99.00 | 0.40 | 0.01 | 3.65 | 0.00 | - | - | 1 | 56.86% |
| XLK241220P00120000 | 2024-04-15 9:30AM EDT | 120.00 | 0.68 | 0.00 | 3.95 | 0.00 | - | 20 | 267 | 53.04% |
| XLK241220P00121000 | 2024-01-25 10:30AM EDT | 121.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 56.37% |
| XLK241220P00125000 | 2024-04-19 11:37AM EDT | 125.00 | 1.02 | 0.00 | 4.05 | 0.00 | - | 27 | 35 | 49.98% |
| XLK241220P00130000 | 2024-04-22 12:53PM EDT | 130.00 | 1.18 | 0.00 | 4.20 | 0.00 | - | 200 | 354 | 47.17% |
| XLK241220P00134000 | 2024-04-29 10:23AM EDT | 134.00 | 0.91 | 0.00 | 4.80 | 0.00 | - | 10 | 520 | 46.58% |
| XLK241220P00135000 | 2024-04-19 11:29AM EDT | 135.00 | 1.51 | 0.00 | 4.80 | 0.00 | - | 5 | 383 | 45.91% |
| XLK241220P00140000 | 2024-04-29 3:18PM EDT | 140.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 682 | 42.65% |
| XLK241220P00143000 | 2024-04-01 10:30AM EDT | 143.00 | 1.28 | 0.00 | 4.80 | 0.00 | - | 74 | 99 | 40.72% |
| XLK241220P00144000 | 2024-04-19 2:21PM EDT | 144.00 | 1.97 | 0.00 | 4.80 | 0.00 | - | 2 | 350 | 40.09% |
| XLK241220P00145000 | 2024-04-22 9:51AM EDT | 145.00 | 1.96 | 0.00 | 4.80 | 0.00 | - | 1 | 161 | 39.46% |
| XLK241220P00146000 | 2024-04-15 12:05PM EDT | 146.00 | 1.53 | 0.00 | 4.80 | 0.00 | - | - | 9 | 38.83% |
| XLK241220P00148000 | 2023-12-21 1:56PM EDT | 148.00 | 3.05 | 0.00 | 5.00 | 0.00 | - | - | 1 | 38.15% |
| XLK241220P00150000 | 2024-04-22 12:53PM EDT | 150.00 | 2.31 | 0.15 | 5.00 | 0.00 | - | 50 | 212 | 36.90% |
| XLK241220P00151000 | 2024-04-30 3:49PM EDT | 151.00 | 1.72 | 0.00 | 4.80 | +0.07 | +4.24% | 3 | 9 | 35.73% |
| XLK241220P00152000 | 2024-02-07 4:30PM EDT | 152.00 | 2.20 | 0.00 | 5.00 | 0.00 | - | 50 | 38 | 35.66% |
| XLK241220P00153000 | 2024-04-10 11:37AM EDT | 153.00 | 1.83 | 0.00 | 4.80 | 0.00 | - | 101 | 105 | 34.50% |
| XLK241220P00154000 | 2024-01-09 3:55PM EDT | 154.00 | 3.75 | 1.40 | 3.05 | 0.00 | - | - | 4 | 28.85% |
| XLK241220P00155000 | 2024-04-22 10:09AM EDT | 155.00 | 2.83 | 0.00 | 4.80 | 0.00 | - | 1 | 795 | 33.29% |
| XLK241220P00156000 | 2024-04-10 11:38AM EDT | 156.00 | 2.04 | 0.00 | 4.80 | 0.00 | - | 87 | 88 | 32.68% |
| XLK241220P00157000 | 2024-02-27 11:43AM EDT | 157.00 | 2.37 | 1.24 | 2.60 | 0.00 | - | 1 | 14 | 25.81% |
| XLK241220P00158000 | 2023-12-21 3:34PM EDT | 158.00 | 4.35 | 0.50 | 5.50 | 0.00 | - | - | 2 | 33.26% |
| XLK241220P00159000 | 2024-04-22 12:40PM EDT | 159.00 | 3.30 | 0.07 | 5.00 | 0.00 | - | 30 | 54 | 31.39% |
| XLK241220P00160000 | 2024-04-30 12:31PM EDT | 160.00 | 2.36 | 0.10 | 4.70 | -1.19 | -33.52% | 3 | 724 | 30.03% |
| XLK241220P00161000 | 2024-04-29 11:48AM EDT | 161.00 | 2.33 | 0.12 | 5.00 | 0.00 | - | 1 | 61 | 30.19% |
| XLK241220P00162000 | 2024-04-03 3:02PM EDT | 162.00 | 2.45 | 0.50 | 5.40 | 0.00 | - | 151 | 155 | 30.55% |
| XLK241220P00163000 | 2024-04-03 3:06PM EDT | 163.00 | 2.53 | 0.45 | 5.40 | 0.00 | - | 150 | 159 | 29.94% |
| XLK241220P00164000 | 2024-03-06 12:32PM EDT | 164.00 | 3.00 | 0.55 | 5.00 | 0.00 | - | 10 | 22 | 28.39% |
| XLK241220P00165000 | 2024-04-22 1:09PM EDT | 165.00 | 4.01 | 0.57 | 5.50 | 0.00 | - | 2 | 56 | 28.96% |
| XLK241220P00170000 | 2024-04-30 10:04AM EDT | 170.00 | 3.34 | 1.45 | 6.40 | -0.98 | -22.69% | 25 | 319 | 27.84% |
| XLK241220P00175000 | 2024-04-29 2:12PM EDT | 175.00 | 4.10 | 2.47 | 7.35 | 0.00 | - | 25 | 99 | 26.57% |
| XLK241220P00180000 | 2024-04-30 12:49PM EDT | 180.00 | 5.38 | 3.60 | 7.90 | +0.23 | +4.47% | 1 | 135 | 24.30% |
| XLK241220P00185000 | 2024-04-30 1:47PM EDT | 185.00 | 6.44 | 4.80 | 9.10 | -0.80 | -11.05% | 1 | 52 | 22.99% |
| XLK241220P00186000 | 2024-04-19 12:40PM EDT | 186.00 | 9.27 | 5.15 | 9.35 | 0.00 | - | 1 | 1 | 22.71% |
| XLK241220P00190000 | 2024-04-26 12:29PM EDT | 190.00 | 7.50 | 6.25 | 10.55 | 0.00 | - | 1 | 359 | 21.77% |
| XLK241220P00192000 | 2024-04-19 3:55PM EDT | 192.00 | 12.00 | 7.10 | 11.30 | 0.00 | - | 1 | 1 | 21.45% |
| XLK241220P00193000 | 2024-04-22 9:58AM EDT | 193.00 | 11.35 | 7.40 | 11.60 | 0.00 | - | - | 2 | 21.14% |
| XLK241220P00195000 | 2024-04-23 10:57AM EDT | 195.00 | 10.41 | 8.15 | 12.45 | 0.00 | - | 2 | 545 | 20.88% |
| XLK241220P00197000 | 2024-04-25 2:51PM EDT | 197.00 | 11.26 | 8.90 | 13.30 | 0.00 | - | - | 2 | 20.54% |
| XLK241220P00200000 | 2024-04-23 2:27PM EDT | 200.00 | 12.35 | 10.00 | 14.80 | 0.00 | - | 2 | 205 | 20.25% |
| XLK241220P00205000 | 2024-04-30 10:04AM EDT | 205.00 | 12.84 | 12.65 | 17.50 | -3.85 | -23.07% | 25 | 652 | 19.70% |
| XLK241220P00210000 | 2024-04-22 12:00PM EDT | 210.00 | 20.16 | 15.55 | 19.95 | 0.00 | - | 1 | 753 | 18.19% |
| XLK241220P00215000 | 2024-03-28 12:06PM EDT | 215.00 | 15.20 | 16.60 | 21.00 | 0.00 | - | 75 | 80 | 12.97% |
| XLK241220P00220000 | 2024-04-18 3:54PM EDT | 220.00 | 25.10 | 22.50 | 27.25 | 0.00 | - | 1 | 23 | 17.65% |
| XLK241220P00225000 | 2024-04-04 11:03AM EDT | 225.00 | 19.95 | 26.50 | 31.45 | 0.00 | - | 1 | 1 | 17.76% |
© 2024 Yahoo. All rights reserved.