Australia markets closed

The Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
76.95+0.14 (+0.18%)
At close: 04:00PM EDT
76.84 -0.11 (-0.14%)
Pre-market: 05:29AM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP260116C000350002024-05-30 12:56PM EDT35.0041.200.000.000.00-3000.00%
XLP260116C000400002024-05-15 10:58AM EDT40.0036.9534.5039.500.00-41949.54%
XLP260116C000450002024-01-31 3:00PM EDT45.0029.000.000.000.00-180.00%
XLP260116C000500002024-06-04 12:11PM EDT50.0028.610.000.000.00-1100.00%
XLP260116C000550002024-05-23 3:22PM EDT55.0023.320.000.000.00-1400.00%
XLP260116C000600002024-04-26 11:54AM EDT60.0018.5417.0022.000.00-17634.16%
XLP260116C000610002024-03-22 12:08PM EDT61.0018.1015.5018.200.00-12422.51%
XLP260116C000620002024-03-07 11:29AM EDT62.0016.4613.0018.000.00-1324.57%
XLP260116C000630002024-03-19 3:12PM EDT63.0015.8112.0016.500.00-21721.63%
XLP260116C000640002024-03-06 4:49PM EDT64.0014.3511.5016.500.00-202024.15%
XLP260116C000650002024-05-09 10:26AM EDT65.0015.2013.0018.000.00-314131.12%
XLP260116C000660002024-06-05 12:43PM EDT66.0014.500.000.000.00-200.00%
XLP260116C000670002024-05-17 2:20PM EDT67.0014.2010.5015.500.00-1927.05%
XLP260116C000680002024-05-10 2:53PM EDT68.0013.3411.5515.500.00-12428.78%
XLP260116C000690002024-05-09 3:53PM EDT69.0012.1810.0015.000.00-32028.95%
XLP260116C000700002024-06-12 1:17PM EDT70.0010.790.000.000.00-200.00%
XLP260116C000710002024-06-07 12:27PM EDT71.0011.100.000.000.00-500.00%
XLP260116C000720002024-06-05 3:24PM EDT72.0010.170.000.000.00-100.00%
XLP260116C000730002023-11-28 4:32PM EDT73.004.644.009.000.00-21018.20%
XLP260116C000740002024-05-16 3:40PM EDT74.009.455.0010.000.00-11122.32%
XLP260116C000750002024-06-07 2:38PM EDT75.007.800.000.000.00-100.00%
XLP260116C000760002024-06-13 2:38PM EDT76.006.500.000.000.00-700.00%
XLP260116C000770002024-06-13 2:59PM EDT77.005.850.000.000.00-1500.03%
XLP260116C000780002024-06-13 2:59PM EDT78.005.250.000.000.00-800.39%
XLP260116C000790002024-06-13 2:59PM EDT79.004.700.000.000.00-1600.78%
XLP260116C000800002024-06-11 1:58PM EDT80.004.600.000.000.00-600.78%
XLP260116C000810002024-06-13 2:56PM EDT81.003.700.000.000.00-900.78%
XLP260116C000820002024-06-11 1:58PM EDT82.003.600.000.000.00-701.56%
XLP260116C000830002024-02-27 4:26PM EDT83.002.851.006.000.00-31121.70%
XLP260116C000840002024-05-23 3:22PM EDT84.002.940.000.000.00-201.56%
XLP260116C000850002024-06-13 3:07PM EDT85.002.270.000.000.00-9201.56%
XLP260116C000900002024-04-01 3:19PM EDT90.001.480.005.000.00-12224.52%
XLP260116C000950002024-05-23 3:22PM EDT95.001.560.000.000.00-103.13%
XLP260116C001000002023-12-20 3:24PM EDT100.000.480.005.000.00--130.75%
XLP260116C001050002024-03-08 10:37AM EDT105.000.300.001.520.00-11321.54%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP260116P000350002023-11-30 12:38PM EDT35.000.220.001.300.00-31647.29%
XLP260116P000400002023-11-16 11:52AM EDT40.000.450.005.000.00--263.90%
XLP260116P000500002024-01-04 11:56AM EDT50.000.800.004.500.00-11445.36%
XLP260116P000550002024-04-18 4:08PM EDT55.000.750.005.000.00--1,10040.53%
XLP260116P000600002024-01-17 4:07PM EDT60.001.550.002.520.00-1,0001,00624.70%
XLP260116P000610002024-03-06 11:42AM EDT61.001.300.205.000.00-149832.75%
XLP260116P000630002024-03-19 1:09PM EDT63.001.140.911.890.00-404219.09%
XLP260116P000640002023-12-18 12:52PM EDT64.003.000.005.000.00-2229.04%
XLP260116P000650002024-04-17 3:12PM EDT65.001.850.005.000.00-675727.82%
XLP260116P000670002024-05-31 3:50PM EDT67.001.500.000.000.00-103.13%
XLP260116P000680002024-06-12 2:43PM EDT68.001.550.000.000.00-403.13%
XLP260116P000700002024-04-26 1:36PM EDT70.002.130.005.000.00-151921.77%
XLP260116P000710002024-06-04 2:06PM EDT71.001.840.000.000.00-2401.56%
XLP260116P000720002024-06-04 2:06PM EDT72.002.000.000.000.00-35001.56%
XLP260116P000730002024-06-04 2:07PM EDT73.002.250.000.000.00-12700.78%
XLP260116P000740002024-05-16 11:07AM EDT74.002.490.635.500.00-2318.18%
XLP260116P000750002024-05-08 9:30AM EDT75.003.050.000.000.00-4120.39%
XLP260116P000760002024-06-03 2:42PM EDT76.003.300.000.000.00-200.39%
XLP260116P000770002024-06-13 9:43AM EDT77.003.800.000.000.00-10000.00%
XLP260116P000780002024-03-19 2:40PM EDT78.004.753.608.500.00-1120.53%
XLP260116P000790002024-03-19 2:49PM EDT79.005.404.009.000.00-2220.33%
XLP260116P000800002024-04-10 10:40AM EDT80.006.552.007.000.00-3613.58%
XLP260116P000950002024-03-27 3:08PM EDT95.0019.0017.0022.000.00-1024.82%