Australia markets closed

The Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
76.58-0.34 (-0.44%)
At close: 04:00PM EDT
76.56 -0.02 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP260116C000350002024-05-30 12:56PM EDT35.0041.2039.5044.500.00-30160.71%
XLP260116C000400002024-05-15 10:58AM EDT40.0036.9534.5039.500.00-41952.22%
XLP260116C000450002024-01-31 3:00PM EDT45.0029.000.000.000.00-180.00%
XLP260116C000500002024-06-04 12:11PM EDT50.0028.6125.5030.500.00-112442.91%
XLP260116C000550002024-05-23 3:22PM EDT55.0023.3221.5026.500.00-145440.34%
XLP260116C000600002024-06-28 12:11PM EDT60.0019.9817.0020.60+1.44+7.77%77630.48%
XLP260116C000610002024-03-22 12:08PM EDT61.0018.1015.5018.200.00-12423.99%
XLP260116C000620002024-03-07 11:29AM EDT62.0016.4613.0018.000.00-1325.92%
XLP260116C000630002024-03-19 3:12PM EDT63.0015.8112.0016.500.00-21722.97%
XLP260116C000640002024-06-28 2:48PM EDT64.0015.4214.4018.00-0.92-5.63%12030.39%
XLP260116C000650002024-06-24 12:48PM EDT65.0015.8514.2017.500.00-1013430.72%
XLP260116C000660002024-06-05 12:43PM EDT66.0014.5011.9016.500.00-27129.43%
XLP260116C000670002024-05-17 2:20PM EDT67.0014.2010.5015.500.00-1928.14%
XLP260116C000680002024-05-10 2:53PM EDT68.0013.3411.5515.500.00-12429.86%
XLP260116C000690002024-06-24 3:34PM EDT69.0012.9010.4512.650.00-32323.06%
XLP260116C000700002024-06-28 2:07PM EDT70.0010.909.5012.05+0.11+1.02%12222.99%
XLP260116C000710002024-06-07 12:27PM EDT71.0011.107.6512.400.00-51725.57%
XLP260116C000720002024-06-21 12:16PM EDT72.0010.207.5511.800.00-4825.36%
XLP260116C000730002023-11-28 4:32PM EDT73.004.644.009.000.00-21019.03%
XLP260116C000740002024-05-16 3:40PM EDT74.009.455.0010.000.00-11123.17%
XLP260116C000750002024-06-07 2:38PM EDT75.007.805.008.500.00-11620.43%
XLP260116C000760002024-06-13 2:38PM EDT76.006.505.508.000.00-71620.36%
XLP260116C000770002024-06-13 2:59PM EDT77.005.853.508.500.00-157422.87%
XLP260116C000780002024-06-18 1:32PM EDT78.006.104.156.650.00-310519.13%
XLP260116C000790002024-06-18 1:32PM EDT79.005.554.255.600.00-119617.45%
XLP260116C000800002024-06-27 2:29PM EDT80.004.753.156.350.00-3061920.45%
XLP260116C000810002024-06-18 1:32PM EDT81.004.502.985.100.00-39118.13%
XLP260116C000820002024-06-17 2:17PM EDT82.003.852.816.000.00-758721.45%
XLP260116C000830002024-06-17 2:17PM EDT83.003.402.455.500.00-788921.03%
XLP260116C000840002024-05-23 3:22PM EDT84.002.942.455.500.00-2221.89%
XLP260116C000850002024-06-24 12:48PM EDT85.002.861.822.850.00-1024615.38%
XLP260116C000900002024-04-01 3:19PM EDT90.001.480.005.000.00-12225.15%
XLP260116C000950002024-05-23 3:22PM EDT95.001.560.005.000.00-1528.46%
XLP260116C001000002023-12-20 3:24PM EDT100.000.480.005.000.00--131.42%
XLP260116C001050002024-03-08 10:37AM EDT105.000.300.001.520.00-11322.02%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP260116P000350002023-11-30 12:38PM EDT35.000.220.001.300.00-31647.61%
XLP260116P000400002023-11-16 11:52AM EDT40.000.450.005.000.00--264.36%
XLP260116P000500002024-01-04 11:56AM EDT50.000.800.004.500.00-11445.58%
XLP260116P000550002024-04-18 4:08PM EDT55.000.750.005.000.00--1,10040.70%
XLP260116P000600002024-01-17 4:07PM EDT60.001.550.002.520.00-1,0001,00624.70%
XLP260116P000610002024-03-06 11:42AM EDT61.001.300.205.000.00-149832.81%
XLP260116P000630002024-03-19 1:09PM EDT63.001.140.911.890.00-404219.03%
XLP260116P000640002023-12-18 12:52PM EDT64.003.000.005.000.00-2229.04%
XLP260116P000650002024-04-17 3:12PM EDT65.001.850.005.000.00-675727.80%
XLP260116P000670002024-05-31 3:50PM EDT67.001.501.055.000.00-1225.34%
XLP260116P000680002024-06-12 2:43PM EDT68.001.550.355.000.00-4924.11%
XLP260116P000700002024-04-26 1:36PM EDT70.002.130.005.000.00-151921.65%
XLP260116P000710002024-06-04 2:06PM EDT71.001.841.524.800.00-242419.84%
XLP260116P000720002024-06-04 2:06PM EDT72.002.001.562.870.00-35035213.07%
XLP260116P000730002024-06-04 2:07PM EDT73.002.251.803.950.00-12712514.98%
XLP260116P000740002024-05-16 11:07AM EDT74.002.490.635.500.00-2317.98%
XLP260116P000750002024-05-08 9:30AM EDT75.003.050.000.000.00-4120.39%
XLP260116P000760002024-06-03 2:42PM EDT76.003.302.656.000.00-24516.61%
XLP260116P000770002024-06-13 9:43AM EDT77.003.802.855.250.00-10012613.23%
XLP260116P000780002024-03-19 2:40PM EDT78.004.753.608.500.00-1120.29%
XLP260116P000790002024-03-19 2:49PM EDT79.005.404.009.000.00-2220.06%
XLP260116P000800002024-04-10 10:40AM EDT80.006.552.007.000.00-3613.16%
XLP260116P000950002024-03-27 3:08PM EDT95.0019.0017.0022.000.00-1024.29%