Australia markets open in 7 hours 23 minutes

Technology Select Sector SPDR Fund (XLK)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
153.53+0.13 (+0.08%)
As of 12:37PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLK210806C001370002021-07-30 3:45PM EDT137.0016.3516.2517.050.00-4453.22%
XLK210806C001380002021-07-26 1:42PM EDT138.0016.4715.1515.850.00--261.52%
XLK210806C001385002021-07-21 10:38AM EDT138.5013.0314.8015.450.00--163.87%
XLK210806C001390002021-07-30 1:06PM EDT139.0014.2514.3014.900.00-1160.25%
XLK210806C001400002021-07-30 3:27PM EDT140.0013.3913.3513.850.00-1454.93%
XLK210806C001410002021-07-30 1:47PM EDT141.0012.3312.3512.750.00-1147.36%
XLK210806C001420002021-08-02 11:48AM EDT142.0012.1511.3511.95+0.61+5.29%1248751.86%
XLK210806C001425002021-07-29 3:55PM EDT142.5011.3010.9011.150.00-2637.50%
XLK210806C001430002021-07-30 10:18AM EDT143.0010.2010.4010.650.00-5736.13%
XLK210806C001435002021-06-30 12:06PM EDT143.505.957.5012.000.00--181.05%
XLK210806C001440002021-06-30 2:57PM EDT144.005.607.0511.650.00--181.45%
XLK210806C001445002021-07-20 3:59PM EDT144.506.808.959.150.00-3831.74%
XLK210806C001450002021-07-29 11:12AM EDT145.009.198.408.70+0.19+2.11%15432.72%
XLK210806C001455002021-07-22 11:38AM EDT145.507.707.908.150.00-102128.81%
XLK210806C001460002021-07-30 9:43AM EDT146.007.107.407.700.00-43929.59%
XLK210806C001465002021-07-28 2:51PM EDT146.506.906.957.200.00-121528.03%
XLK210806C001470002021-07-30 2:20PM EDT147.006.466.506.700.00-72926.47%
XLK210806C001475002021-08-02 9:30AM EDT147.505.906.006.25+0.05+0.85%13026.61%
XLK210806C001480002021-07-30 11:12AM EDT148.005.205.555.750.00-113424.95%
XLK210806C001485002021-07-28 3:03PM EDT148.504.855.055.300.00-15624.71%
XLK210806C001490002021-07-30 1:35PM EDT149.005.354.654.80+0.68+14.56%25722.95%
XLK210806C001495002021-07-28 3:17PM EDT149.504.204.154.35+0.10+2.44%46622.36%
XLK210806C001500002021-08-02 11:04AM EDT150.004.003.703.90+0.10+2.56%3610221.58%
XLK210806C001510002021-08-02 11:56AM EDT151.003.262.833.00+0.52+18.98%258219.43%
XLK210806C001520002021-08-02 11:58AM EDT152.002.332.062.19+0.03+1.30%40737717.97%
XLK210806C001525002021-08-02 11:28AM EDT152.502.201.741.84+0.30+15.79%87617.63%
XLK210806C001530002021-08-02 11:21AM EDT153.001.851.411.50+0.35+23.33%2168416.99%
XLK210806C001540002021-08-02 11:02AM EDT154.000.970.850.950.00-12568416.29%
XLK210806C001550002021-08-02 12:05PM EDT155.000.540.470.53-0.07-11.48%24795115.48%
XLK210806C001560002021-08-02 11:08AM EDT156.000.420.240.29+0.07+20.00%1511715.43%
XLK210806C001570002021-08-02 12:07PM EDT157.000.130.120.14-0.06-31.58%1343,37215.24%
XLK210806C001575002021-08-02 11:41AM EDT157.500.150.100.11-0.01-6.25%1016615.82%
XLK210806C001580002021-08-02 11:19AM EDT158.000.090.070.08-0.04-30.77%1622616.02%
XLK210806C001590002021-08-02 11:28AM EDT159.000.050.040.06-0.02-28.57%1318417.68%
XLK210806C001600002021-08-02 11:02AM EDT160.000.040.020.04-0.01-20.00%211918.75%
XLK210806C001610002021-07-28 10:39AM EDT161.000.020.020.03-0.06-75.00%1620.12%
XLK210806C001625002021-07-30 3:58PM EDT162.500.030.010.030.00-102423.44%
XLK210806C001640002021-07-28 11:36AM EDT164.000.040.010.020.00-1911925.00%
XLK210806C001650002021-07-30 11:10AM EDT165.000.030.010.020.00-1041026.95%
XLK210806C001660002021-07-23 3:53PM EDT166.000.090.010.020.00-2228.91%
XLK210806C001675002021-07-19 9:30AM EDT167.500.150.010.020.00-22732.03%
XLK210806C001700002021-07-02 10:47AM EDT170.000.130.004.050.00-257547100.44%
XLK210806C001725002021-07-02 10:47AM EDT172.500.130.004.050.00-831831108.84%
XLK210806C001750002021-07-30 1:23PM EDT175.000.010.000.030.00-42247.66%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLK210806P001150002021-07-28 1:29PM EDT115.000.020.000.030.00--191.41%
XLK210806P001200002021-07-21 2:27PM EDT120.000.100.000.000.00-1350.00%
XLK210806P001250002021-07-08 1:23PM EDT125.000.220.000.030.00-22067.19%
XLK210806P001300002021-07-26 10:37AM EDT130.000.050.000.030.00-71055.47%
XLK210806P001330002021-07-19 3:24PM EDT133.000.430.000.030.00-11252.73%
XLK210806P001340002021-07-13 2:44PM EDT134.000.010.000.03-0.24-96.00%3150.39%
XLK210806P001350002021-07-20 9:31AM EDT135.000.410.000.030.00-1248.05%
XLK210806P001360002021-07-30 2:40PM EDT136.000.050.010.030.00-312245.31%
XLK210806P001370002021-07-08 3:50PM EDT137.000.680.010.030.00--342.97%
XLK210806P001375002021-08-02 9:43AM EDT137.500.020.010.03-0.08-80.00%2841.80%
XLK210806P001380002021-07-30 3:41PM EDT138.000.050.010.030.00-1440.63%
XLK210806P001385002021-07-30 12:25PM EDT138.500.060.010.050.00-112342.38%
XLK210806P001390002021-07-27 12:22PM EDT139.000.240.010.060.00-91942.19%
XLK210806P001395002021-07-23 2:21PM EDT139.500.140.010.060.00-1641.02%
XLK210806P001400002021-07-30 11:51AM EDT140.000.100.020.070.00-303840.63%
XLK210806P001405002021-07-27 3:03PM EDT140.500.240.020.070.00-21839.36%
XLK210806P001410002021-07-27 10:49AM EDT141.000.240.000.000.00-11212.50%
XLK210806P001415002021-07-20 10:06AM EDT141.500.790.020.080.00-61137.50%
XLK210806P001420002021-07-30 2:58PM EDT142.000.070.030.080.00-51736.13%
XLK210806P001425002021-07-26 12:21PM EDT142.500.210.030.050.00-12732.23%
XLK210806P001430002021-07-23 2:57PM EDT143.000.230.030.060.00-21431.84%
XLK210806P001435002021-07-29 3:37PM EDT143.500.110.030.060.00-15030.47%
XLK210806P001440002021-07-30 9:41AM EDT144.000.180.050.060.00-39929.20%
XLK210806P001445002021-07-27 2:49PM EDT144.500.450.050.070.00-45928.71%
XLK210806P001450002021-07-30 1:29PM EDT145.000.070.060.08-0.07-50.00%1026727.93%
XLK210806P001455002021-07-28 9:53AM EDT145.500.430.050.080.00-13726.56%
XLK210806P001460002021-08-02 9:30AM EDT146.000.100.070.09-0.06-37.50%18425.78%
XLK210806P001465002021-07-30 11:00AM EDT146.500.250.090.120.00-76525.88%
XLK210806P001470002021-07-30 11:47AM EDT147.000.110.110.12-0.18-62.07%35924.41%
XLK210806P001475002021-08-02 9:34AM EDT147.500.140.120.14-0.13-48.15%1312723.73%
XLK210806P001480002021-08-02 12:22PM EDT148.000.160.140.15-0.08-33.33%915122.56%
XLK210806P001485002021-08-02 12:00PM EDT148.500.180.170.19-0.12-40.00%615122.36%
XLK210806P001490002021-08-02 10:14AM EDT149.000.210.210.23-0.09-30.00%17730221.83%
XLK210806P001495002021-07-30 3:58PM EDT149.500.240.250.26-0.14-36.84%212420.90%
XLK210806P001500002021-08-02 12:13PM EDT150.000.310.280.31-0.15-32.61%22135120.26%
XLK210806P001510002021-08-02 12:13PM EDT151.000.430.410.46-0.13-23.21%27035619.24%
XLK210806P001520002021-08-02 11:54AM EDT152.000.520.610.66-0.31-37.35%3314717.97%
XLK210806P001525002021-08-02 11:21AM EDT152.500.580.790.83-0.47-44.76%2917717.92%
XLK210806P001530002021-08-02 12:19PM EDT153.000.950.920.99-0.24-20.17%6435317.29%
XLK210806P001540002021-08-02 11:18AM EDT154.001.431.351.48-0.57-28.50%6113517.14%
XLK210806P001550002021-08-02 9:30AM EDT155.001.971.962.13-0.67-25.38%14017.51%
XLK210806P001560002021-07-30 11:42AM EDT156.003.572.592.880.00-131317.77%
XLK210806P001575002021-07-27 3:50PM EDT157.505.254.004.250.00-2120.66%
XLK210806P001580002021-07-30 12:39PM EDT158.005.094.454.700.00-152621.00%
XLK210806P001600002021-07-30 10:08AM EDT160.006.706.406.600.00-1623.63%
XLK210806P001610002021-07-19 12:03AM EDT161.008.257.407.650.00--428.42%