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 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK250620C00080000 | 2024-03-27 2:15PM EDT | 80.00 | 131.00 | 121.50 | 126.50 | 0.00 | - | 25 | 67 | 86.72% |
| XLK250620C00085000 | 2024-03-27 3:19PM EDT | 85.00 | 124.60 | 117.00 | 121.50 | 0.00 | - | 4 | 9 | 82.54% |
| XLK250620C00090000 | 2024-02-07 11:00AM EDT | 90.00 | 115.30 | 120.00 | 125.00 | 0.00 | - | 2 | 2 | 100.72% |
| XLK250620C00095000 | 2023-11-03 2:04PM EDT | 95.00 | 84.35 | 90.80 | 100.80 | 0.00 | - | 2 | 1 | 42.77% |
| XLK250620C00100000 | 2024-04-17 9:55AM EDT | 100.00 | 107.87 | 95.50 | 105.25 | 0.00 | - | 3 | 10 | 58.14% |
| XLK250620C00110000 | 2024-03-28 3:17PM EDT | 110.00 | 104.87 | 93.50 | 98.50 | 0.00 | - | 4 | 3 | 65.87% |
| XLK250620C00115000 | 2024-02-07 10:53AM EDT | 115.00 | 93.80 | 97.50 | 102.50 | 0.00 | - | 1 | 5 | 81.43% |
| XLK250620C00120000 | 2024-01-25 1:42PM EDT | 120.00 | 92.50 | 90.00 | 95.00 | 0.00 | - | 3 | 14 | 72.06% |
| XLK250620C00124000 | 2023-07-20 2:27PM EDT | 124.00 | 64.30 | 53.00 | 58.00 | 0.00 | - | 5 | 2 | 0.00% |
| XLK250620C00125000 | 2023-12-19 12:21PM EDT | 125.00 | 76.15 | 74.15 | 84.10 | 0.00 | - | 1 | 2 | 51.11% |
| XLK250620C00127000 | 2023-07-20 2:26PM EDT | 127.00 | 62.68 | 51.00 | 56.00 | 0.00 | - | - | 0 | 0.00% |
| XLK250620C00128000 | 2023-08-18 12:11PM EDT | 128.00 | 52.16 | 52.50 | 57.00 | 0.00 | - | 2 | 3 | 0.00% |
| XLK250620C00129000 | 2023-11-03 11:38AM EDT | 129.00 | 54.81 | 61.55 | 71.50 | 0.00 | - | 4 | 2 | 40.54% |
| XLK250620C00130000 | 2023-12-29 11:50AM EDT | 130.00 | 71.50 | 79.50 | 84.50 | 0.00 | - | 10 | 20 | 63.30% |
| XLK250620C00131000 | 2023-12-26 1:44PM EDT | 131.00 | 71.69 | 77.00 | 82.00 | 0.00 | - | 1 | 0 | 59.77% |
| XLK250620C00133000 | 2023-06-26 9:45AM EDT | 133.00 | 52.00 | 56.95 | 59.85 | 0.00 | - | 1 | 0 | 0.00% |
| XLK250620C00135000 | 2024-04-02 11:19AM EDT | 135.00 | 80.00 | 63.50 | 73.35 | 0.00 | - | 3 | 6 | 52.99% |
| XLK250620C00136000 | 2023-07-03 12:56PM EDT | 136.00 | 54.00 | 52.35 | 55.95 | 0.00 | - | - | 55 | 0.00% |
| XLK250620C00139000 | 2023-09-25 11:05AM EDT | 139.00 | 42.20 | 39.50 | 44.50 | 0.00 | - | 2 | 2 | 0.00% |
| XLK250620C00140000 | 2024-01-23 10:56AM EDT | 140.00 | 71.79 | 73.50 | 77.95 | 0.00 | - | 3 | 4 | 62.49% |
| XLK250620C00141000 | 2024-03-01 1:50PM EDT | 141.00 | 78.20 | 74.50 | 79.50 | 0.00 | - | 2 | 1 | 65.57% |
| XLK250620C00143000 | 2024-03-07 12:29PM EDT | 143.00 | 76.00 | 70.50 | 75.50 | 0.00 | - | 1 | 0 | 60.74% |
| XLK250620C00145000 | 2024-01-24 1:41PM EDT | 145.00 | 70.50 | 68.00 | 73.00 | 0.00 | - | 1 | 4 | 58.46% |
| XLK250620C00146000 | 2024-03-22 11:47AM EDT | 146.00 | 74.35 | 55.50 | 60.50 | 0.00 | - | 1 | 1 | 42.71% |
| XLK250620C00147000 | 2023-09-20 9:46AM EDT | 147.00 | 41.47 | 34.50 | 39.50 | 0.00 | - | - | 0 | 0.00% |
| XLK250620C00148000 | 2024-02-21 12:53PM EDT | 148.00 | 62.21 | 70.00 | 75.00 | 0.00 | - | 1 | 13 | 64.30% |
| XLK250620C00150000 | 2024-04-23 3:38PM EDT | 150.00 | 58.90 | 51.00 | 60.70 | 0.00 | - | 1 | 29 | 47.25% |
| XLK250620C00155000 | 2024-04-04 3:59PM EDT | 155.00 | 60.00 | 47.00 | 56.50 | 0.00 | - | 1 | 10 | 45.31% |
| XLK250620C00160000 | 2024-03-20 3:25PM EDT | 160.00 | 61.90 | 44.00 | 49.00 | 0.00 | - | 2 | 85 | 38.38% |
| XLK250620C00165000 | 2024-04-29 11:53AM EDT | 165.00 | 48.89 | 39.00 | 48.70 | 0.00 | - | 1 | 32 | 42.21% |
| XLK250620C00170000 | 2024-04-26 10:53AM EDT | 170.00 | 45.48 | 35.00 | 44.75 | 0.00 | - | 1 | 847 | 40.49% |
| XLK250620C00175000 | 2024-04-26 11:26AM EDT | 175.00 | 41.57 | 31.50 | 40.95 | 0.00 | - | 1 | 27 | 38.90% |
| XLK250620C00180000 | 2024-04-30 1:46PM EDT | 180.00 | 36.05 | 28.00 | 37.60 | 0.00 | - | 1 | 34 | 37.81% |
| XLK250620C00185000 | 2024-04-22 10:14AM EDT | 185.00 | 29.48 | 24.50 | 33.90 | 0.00 | - | 2 | 78 | 36.17% |
| XLK250620C00190000 | 2024-05-01 11:40AM EDT | 190.00 | 26.75 | 24.00 | 28.50 | -3.05 | -10.23% | 2 | 2,318 | 32.31% |
| XLK250620C00195000 | 2024-05-01 2:04PM EDT | 195.00 | 23.35 | 22.25 | 25.50 | -2.25 | -8.79% | 9 | 2,612 | 31.34% |
| XLK250620C00200000 | 2024-05-01 3:28PM EDT | 200.00 | 22.40 | 18.00 | 23.00 | -0.20 | -0.88% | 1 | 7,883 | 30.82% |
| XLK250620C00205000 | 2024-04-29 3:46PM EDT | 205.00 | 20.85 | 15.00 | 20.00 | 0.00 | - | 1 | 136 | 29.53% |
| XLK250620C00210000 | 2024-04-30 11:20AM EDT | 210.00 | 18.06 | 13.10 | 18.00 | 0.00 | - | 1 | 197 | 29.27% |
| XLK250620C00215000 | 2024-05-01 2:22PM EDT | 215.00 | 13.45 | 10.75 | 15.50 | -0.70 | -4.95% | 17 | 211 | 28.22% |
| XLK250620C00220000 | 2024-05-01 12:11PM EDT | 220.00 | 11.10 | 8.50 | 13.50 | -3.00 | -21.28% | 1 | 190 | 27.59% |
| XLK250620C00225000 | 2024-04-29 3:09PM EDT | 225.00 | 11.57 | 7.00 | 12.00 | 0.00 | - | 1 | 1,455 | 27.41% |
| XLK250620C00230000 | 2024-04-22 10:03AM EDT | 230.00 | 8.35 | 5.50 | 10.50 | 0.00 | - | 1 | 114 | 27.05% |
| XLK250620C00235000 | 2024-04-22 1:24PM EDT | 235.00 | 6.80 | 4.00 | 9.00 | 0.00 | - | 4 | 48 | 26.51% |
| XLK250620C00240000 | 2024-05-01 10:51AM EDT | 240.00 | 5.62 | 3.05 | 8.00 | -0.68 | -10.79% | 23 | 274 | 26.49% |
| XLK250620C00245000 | 2024-04-18 1:50PM EDT | 245.00 | 5.65 | 2.00 | 7.00 | 0.00 | - | 1 | 44 | 26.32% |
| XLK250620C00250000 | 2024-04-22 2:59PM EDT | 250.00 | 4.05 | 1.12 | 6.00 | 0.00 | - | 90 | 161 | 25.98% |
| XLK250620C00255000 | 2024-04-17 10:36AM EDT | 255.00 | 4.80 | 0.78 | 10.00 | 0.00 | - | 1 | 46 | 33.27% |
| XLK250620C00260000 | 2024-04-22 12:34PM EDT | 260.00 | 2.91 | 2.00 | 10.00 | 0.00 | - | 5 | 120 | 34.49% |
| XLK250620C00265000 | 2024-04-29 10:37AM EDT | 265.00 | 2.97 | 1.75 | 4.50 | 0.00 | - | 1 | 398 | 26.69% |
| XLK250620C00270000 | 2024-04-17 12:34PM EDT | 270.00 | 2.75 | 0.00 | 5.00 | 0.00 | - | - | 16 | 28.65% |
| XLK250620C00275000 | 2024-03-05 11:56AM EDT | 275.00 | 3.01 | 2.93 | 3.85 | 0.00 | - | - | 1 | 27.38% |
| XLK250620C00280000 | 2024-01-31 11:09AM EDT | 280.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XLK250620C00300000 | 2024-02-22 3:01PM EDT | 300.00 | 1.10 | 0.05 | 5.00 | 0.00 | - | 11 | 8 | 34.22% |
| XLK250620C00315000 | 2024-04-03 9:36AM EDT | 315.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 36.68% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK250620P00080000 | 2023-11-16 3:57PM EDT | 80.00 | 0.44 | 0.30 | 5.00 | 0.00 | - | 1 | 10 | 58.58% |
| XLK250620P00095000 | 2023-09-29 1:25PM EDT | 95.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 57.98% |
| XLK250620P00100000 | 2023-11-16 10:30AM EDT | 100.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 17 | 54.56% |
| XLK250620P00105000 | 2024-02-22 4:50PM EDT | 105.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 51.31% |
| XLK250620P00110000 | 2023-07-13 12:41PM EDT | 110.00 | 2.72 | 1.00 | 6.00 | 0.00 | - | 1 | 2 | 51.17% |
| XLK250620P00115000 | 2024-03-04 11:46AM EDT | 115.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 45.25% |
| XLK250620P00120000 | 2024-03-07 11:38AM EDT | 120.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 2 | 11 | 42.40% |
| XLK250620P00122000 | 2024-02-22 2:10PM EDT | 122.00 | 1.48 | 0.00 | 5.00 | 0.00 | - | 4 | 0 | 41.28% |
| XLK250620P00123000 | 2024-01-03 1:04PM EDT | 123.00 | 3.26 | 0.00 | 5.00 | 0.00 | - | - | 1 | 40.74% |
| XLK250620P00124000 | 2024-04-22 2:26PM EDT | 124.00 | 1.70 | 0.00 | 5.00 | 0.00 | - | - | 200 | 40.19% |
| XLK250620P00125000 | 2024-04-17 10:11AM EDT | 125.00 | 2.00 | 0.00 | 4.55 | 0.00 | - | 1 | 31 | 38.44% |
| XLK250620P00126000 | 2024-01-08 11:20AM EDT | 126.00 | 2.68 | 0.90 | 2.67 | 0.00 | - | 1 | 2 | 32.30% |
| XLK250620P00129000 | 2024-03-28 10:52AM EDT | 129.00 | 1.55 | 0.31 | 5.00 | 0.00 | - | 2 | 3 | 37.53% |
| XLK250620P00130000 | 2024-02-23 4:37PM EDT | 130.00 | 1.81 | 0.00 | 5.00 | 0.00 | - | 4 | 47 | 37.01% |
| XLK250620P00131000 | 2024-02-22 10:33AM EDT | 131.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 36.48% |
| XLK250620P00132000 | 2023-06-22 1:16PM EDT | 132.00 | 6.05 | 0.75 | 10.30 | 0.00 | - | 6 | 7 | 47.63% |
| XLK250620P00134000 | 2023-05-17 10:41AM EDT | 134.00 | 10.05 | 5.55 | 6.60 | 0.00 | - | - | 20 | 38.66% |
| XLK250620P00135000 | 2024-04-03 11:26AM EDT | 135.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 1 | 48 | 34.44% |
| XLK250620P00136000 | 2024-02-01 4:29PM EDT | 136.00 | 2.60 | 0.00 | 5.00 | 0.00 | - | 1 | 58 | 33.93% |
| XLK250620P00139000 | 2023-11-21 11:56AM EDT | 139.00 | 4.30 | 3.45 | 4.40 | 0.00 | - | 65 | 75 | 31.02% |
| XLK250620P00140000 | 2024-04-09 9:57AM EDT | 140.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | 1 | 361 | 31.95% |
| XLK250620P00142000 | 2023-07-19 10:57AM EDT | 142.00 | 6.30 | 6.50 | 11.50 | 0.00 | - | - | 14 | 43.82% |
| XLK250620P00143000 | 2024-04-22 11:39AM EDT | 143.00 | 3.50 | 0.00 | 4.10 | 0.00 | - | 1 | 1 | 28.41% |
| XLK250620P00144000 | 2023-09-12 3:32PM EDT | 144.00 | 7.90 | 5.00 | 10.00 | 0.00 | - | - | 51 | 39.91% |
| XLK250620P00145000 | 2024-04-09 10:07AM EDT | 145.00 | 2.64 | 0.50 | 5.50 | 0.00 | - | 1 | 13 | 30.59% |
| XLK250620P00147000 | 2023-10-13 3:51PM EDT | 147.00 | 8.95 | 4.80 | 7.40 | 0.00 | - | - | 4 | 33.39% |
| XLK250620P00148000 | 2024-03-18 12:00PM EDT | 148.00 | 3.10 | 3.50 | 5.95 | 0.00 | - | 126 | 18 | 30.04% |
| XLK250620P00150000 | 2024-04-16 2:51PM EDT | 150.00 | 3.65 | 1.00 | 5.80 | 0.00 | - | 6 | 1,525 | 28.76% |
| XLK250620P00155000 | 2024-04-29 3:45PM EDT | 155.00 | 3.50 | 2.13 | 6.50 | 0.00 | - | 1 | 119 | 27.65% |
| XLK250620P00160000 | 2024-04-22 3:50PM EDT | 160.00 | 5.44 | 2.10 | 7.00 | 0.00 | - | 1 | 20 | 26.07% |
| XLK250620P00165000 | 2024-04-23 4:07PM EDT | 165.00 | 6.15 | 3.00 | 8.00 | 0.00 | - | 10 | 23 | 25.22% |
| XLK250620P00170000 | 2024-04-16 2:56PM EDT | 170.00 | 6.45 | 4.35 | 8.25 | 0.00 | - | 11 | 864 | 23.07% |
| XLK250620P00175000 | 2024-04-16 2:51PM EDT | 175.00 | 7.50 | 5.70 | 10.00 | 0.00 | - | 3 | 106 | 23.00% |
| XLK250620P00180000 | 2024-04-17 12:12PM EDT | 180.00 | 9.10 | 6.90 | 11.50 | 0.00 | - | 6 | 102 | 22.32% |
| XLK250620P00185000 | 2024-04-10 11:15AM EDT | 185.00 | 9.80 | 8.40 | 13.00 | +0.85 | +9.50% | 2 | 43 | 21.40% |
| XLK250620P00190000 | 2024-05-01 11:13AM EDT | 190.00 | 12.25 | 9.60 | 14.50 | +2.22 | +22.13% | 8 | 105 | 20.27% |
| XLK250620P00195000 | 2024-04-30 10:43AM EDT | 195.00 | 12.15 | 11.65 | 16.50 | 0.00 | - | 1 | 477 | 19.50% |
| XLK250620P00200000 | 2024-04-16 3:42PM EDT | 200.00 | 14.64 | 13.75 | 18.50 | 0.00 | - | 1 | 53 | 18.46% |
| XLK250620P00205000 | 2024-03-06 10:59AM EDT | 205.00 | 15.35 | 12.90 | 15.70 | 0.00 | - | 1 | 2 | 11.05% |
| XLK250620P00210000 | 2024-04-22 3:50PM EDT | 210.00 | 22.24 | 18.50 | 23.50 | 0.00 | - | 1 | 283 | 16.63% |
| XLK250620P00215000 | 2024-03-15 1:10PM EDT | 215.00 | 20.49 | 17.00 | 22.00 | 0.00 | - | 1 | 168 | 8.62% |
| XLK250620P00220000 | 2024-03-22 1:21PM EDT | 220.00 | 19.95 | 27.50 | 32.50 | 0.00 | - | 1,250 | 1,250 | 18.83% |
| XLK250620P00225000 | 2024-01-25 3:19PM EDT | 225.00 | 25.80 | 22.50 | 27.50 | 0.00 | - | 1 | 6 | 0.00% |
| XLK250620P00230000 | 2024-04-11 2:50PM EDT | 230.00 | 25.96 | 33.00 | 38.00 | 0.00 | - | 3 | 2 | 14.50% |
| XLK250620P00240000 | 2024-02-01 12:03PM EDT | 240.00 | 41.50 | 29.00 | 34.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK250620P00250000 | 2024-04-15 11:05AM EDT | 250.00 | 44.85 | 53.00 | 58.00 | 0.00 | - | 1 | 1 | 19.01% |
© 2024 Yahoo. All rights reserved.