Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 146.60 | 0.00 | - | 1 | 26 | 60.00 | 0.04 | 0.00 | - | 1 | 443 |
| 141.10 | 0.00 | - | 7 | 4 | 65.00 | 0.21 | 0.00 | - | 11 | 95 |
| 136.65 | 0.00 | - | 1 | 6 | 70.00 | 0.05 | 0.00 | - | 1 | 266 |
| 134.50 | 0.00 | - | 42 | 57 | 75.00 | 0.70 | 0.00 | - | 2 | 799 |
| 124.20 | 0.00 | - | 1 | 21 | 80.00 | 0.13 | 0.00 | - | 32 | 40 |
| 123.52 | 0.00 | - | 2 | 21 | 85.00 | 0.04 | 0.00 | - | 1 | 102 |
| 89.81 | 0.00 | - | 2 | 4 | 90.00 | 0.50 | 0.00 | - | 1 | 209 |
| 114.00 | 0.00 | - | 1 | 56 | 95.00 | 1.05 | 0.00 | - | 2 | 209 |
| 110.29 | 0.00 | - | 1 | 86 | 100.00 | 0.41 | 0.00 | - | 1 | 1,152 |
| 86.79 | 0.00 | - | 1 | 12 | 105.00 | 0.53 | 0.00 | - | 11 | 969 |
| 98.20 | 0.00 | - | 6 | 48 | 110.00 | 0.57 | 0.00 | - | 37 | 3,326 |
| 94.45 | 0.00 | - | 1 | 7 | 115.00 | 0.53 | 0.00 | - | 50 | 835 |
| 89.84 | 0.00 | - | 2 | 69 | 120.00 | 0.78 | 0.00 | - | 4,000 | 5,357 |
| 92.00 | 0.00 | - | 1 | 13 | 121.00 | 0.45 | 0.00 | - | 40 | 43 |
| 76.06 | 0.00 | - | 1 | 16 | 122.00 | 1.54 | 0.00 | - | 202 | 206 |
| 68.61 | 0.00 | - | 1 | 24 | 123.00 | 0.77 | 0.00 | - | 1 | 259 |
| 68.00 | 0.00 | - | 1 | 23 | 124.00 | 1.00 | 0.00 | - | 4 | 10 |
| 87.45 | 0.00 | - | 1 | 40 | 125.00 | 1.09 | 0.00 | - | 51 | 368 |
| 85.23 | 0.00 | - | 50 | 97 | 126.00 | 9.50 | 0.00 | - | - | 1 |
| 67.49 | 0.00 | - | 2 | 48 | 127.00 | 1.28 | 0.00 | - | 235 | 263 |
| 70.36 | 0.00 | - | 1 | 13 | 128.00 | 1.22 | 0.00 | - | 23 | 30 |
| 62.85 | 0.00 | - | 1 | 7 | 129.00 | 1.28 | 0.00 | - | 531 | 536 |
| 78.25 | 0.00 | - | 1 | 106 | 130.00 | 0.72 | 0.00 | - | 20 | 5,118 |
| 79.87 | 0.00 | - | 2 | 15 | 131.00 | 2.13 | 0.00 | - | 6 | 46 |
| 64.29 | 0.00 | - | 3 | 23 | 132.00 | 2.02 | 0.00 | - | 1 | 189 |
| 63.29 | 0.00 | - | 2 | 10 | 133.00 | 1.16 | 0.00 | - | 49 | 61 |
| 75.75 | 0.00 | - | 5 | 18 | 134.00 | 2.37 | 0.00 | - | 2 | 33 |
| 77.00 | 0.00 | - | 3 | 118 | 135.00 | 1.51 | 0.00 | - | 1 | 2,390 |
| 60.64 | 0.00 | - | 2 | 20 | 136.00 | 1.39 | 0.00 | - | 20 | 176 |
| 73.70 | 0.00 | - | 2 | 17 | 137.00 | 1.24 | 0.00 | - | 10 | 13 |
| 73.30 | 0.00 | - | 1 | 12 | 138.00 | 1.79 | 0.00 | - | 2 | 22 |
| 74.55 | 0.00 | - | 2 | 49 | 139.00 | 1.35 | 0.00 | - | 100 | 260 |
| 74.45 | 0.00 | - | 1 | 463 | 140.00 | 1.67 | 0.00 | - | 20 | 1,113 |
| 54.18 | 0.00 | - | 3 | 14 | 141.00 | 4.90 | 0.00 | - | 16 | 15 |
| 52.63 | 0.00 | - | 4 | 530 | 142.00 | 2.03 | 0.00 | - | 6 | 354 |
| 58.20 | 0.00 | - | 1 | 97 | 143.00 | 1.94 | 0.00 | - | 15 | 183 |
| 65.10 | 0.00 | - | 2 | 18 | 144.00 | 3.35 | 0.00 | - | 1 | 367 |
| 69.15 | 0.00 | - | 1 | 39 | 145.00 | 1.16 | 0.00 | - | 7 | 2,047 |
| 68.38 | 0.00 | - | 2 | 13 | 146.00 | 3.69 | 0.00 | - | 4 | 90 |
| 51.87 | 0.00 | - | 2 | 16 | 147.00 | 1.68 | 0.00 | - | 1 | 190 |
| 63.99 | 0.00 | - | 1 | 15 | 148.00 | 1.33 | 0.00 | - | 1 | 364 |
| 60.12 | 0.00 | - | 3 | 270 | 150.00 | 1.28 | 0.00 | - | 1 | 2,030 |
| 56.75 | 0.00 | - | 3 | 263 | 155.00 | 1.86 | 0.00 | - | 10 | 1,070 |
| 51.51 | 0.00 | - | 1 | 529 | 160.00 | 2.00 | 0.00 | - | 8 | 3,418 |
| 49.10 | +5.35 | +12.23% | 2 | 1,126 | 165.00 | 4.66 | 0.00 | - | 1 | 1,463 |
| 43.25 | 0.00 | - | 70 | 1,277 | 170.00 | 4.45 | 0.00 | - | 5 | 5,553 |
| 39.00 | 0.00 | - | 2 | 438 | 175.00 | 3.67 | 0.00 | - | 1 | 578 |
| 33.38 | 0.00 | - | 2 | 495 | 180.00 | 4.14 | -0.08 | -1.90% | 3 | 1,118 |
| 29.39 | 0.00 | - | 2 | 2,922 | 185.00 | 5.35 | 0.00 | - | 5 | 6,341 |
| 26.35 | 0.00 | - | 10 | 386 | 190.00 | 6.25 | 0.00 | - | 8 | 1,282 |
| 22.25 | 0.00 | - | 3 | 312 | 195.00 | 7.50 | 0.00 | - | 13 | 162 |
| 20.03 | 0.00 | - | 1 | 755 | 200.00 | 9.45 | 0.00 | - | 12 | 945 |
| 16.90 | 0.00 | - | 3 | 493 | 205.00 | 11.55 | 0.00 | - | 2 | 2,957 |
| 13.82 | +0.47 | +3.52% | 1 | 1,444 | 210.00 | 13.75 | 0.00 | - | 25 | 147 |
| 11.20 | -0.05 | -0.44% | 1 | 3,074 | 215.00 | 16.74 | 0.00 | - | 3 | 34 |
| 9.25 | -0.05 | -0.54% | 200 | 693 | 220.00 | 19.90 | 0.00 | - | 10 | 281 |
| 7.70 | 0.00 | - | 1 | 1,954 | 225.00 | - | - | - | - | - |
| 5.83 | 0.00 | - | 50 | 780 | 230.00 | 26.15 | 0.00 | - | 50 | 150 |
| 2.83 | 0.00 | - | 3 | 382 | 235.00 | - | - | - | - | - |
| 2.63 | 0.00 | - | 1 | 303 | 240.00 | 41.43 | 0.00 | - | 2 | 0 |
| 2.46 | 0.00 | - | 3 | 3,726 | 245.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 100 | 412 | 250.00 | 46.63 | 0.00 | - | 5 | 0 |
| 1.15 | 0.00 | - | 1 | 60 | 255.00 | - | - | - | - | - |
| 1.09 | 0.00 | - | 1 | 303 | 260.00 | 56.43 | 0.00 | - | 10 | 0 |
| 0.55 | 0.00 | - | 40 | 2,459 | 265.00 | 78.45 | 0.00 | - | 10 | 0 |
| 0.67 | 0.00 | - | 50 | 350 | 270.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 16 | 67 | 275.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 8 | 19 | 280.00 | 71.00 | 0.00 | - | 2 | 0 |
| 0.63 | 0.00 | - | 2 | 120 | 285.00 | 80.53 | 0.00 | - | - | 0 |
| 0.39 | 0.00 | - | - | 1 | 290.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1 | 1 | 295.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 1 | 8 | 300.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | - | 1 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.