Australia markets open in 3 hours 11 minutes

The Consumer Discretionary Select Sector SPDR Fund (XLY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
189.88+2.07 (+1.10%)
At close: 04:00PM EDT
190.28 +0.40 (+0.21%)
After hours: 04:29PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLY240726C001600002024-07-05 1:49PM EDT160.0029.0527.7532.550.00-1183.30%
XLY240726C001650002024-07-12 1:29PM EDT165.0027.9022.7027.500.00-1267.97%
XLY240726C001710002024-07-17 1:37PM EDT171.0021.5217.0021.700.00-4763.14%
XLY240726C001750002024-07-12 11:01AM EDT175.0016.6412.5517.350.00-1490.92%
XLY240726C001770002024-07-17 3:42PM EDT177.0014.8010.7515.550.00--286.38%
XLY240726C001780002024-06-18 12:22PM EDT178.005.5011.3014.200.00-3452.86%
XLY240726C001790002024-07-10 11:18AM EDT179.0011.459.0513.600.00-1379.30%
XLY240726C001800002024-07-08 10:47AM EDT180.0010.438.2512.700.00-1876.71%
XLY240726C001810002024-07-19 3:58PM EDT181.007.407.0011.000.00-2262.94%
XLY240726C001820002024-07-18 3:54PM EDT182.008.006.309.350.00-111349.68%
XLY240726C001825002024-07-16 3:51PM EDT182.5013.255.459.850.00-2061.82%
XLY240726C001830002024-07-22 12:53PM EDT183.007.204.909.45+1.37+23.50%621161.08%
XLY240726C001840002024-07-22 1:30PM EDT184.006.554.407.85-2.74-29.49%1349.07%
XLY240726C001850002024-07-16 2:14PM EDT185.004.853.456.60-4.88-50.15%2641.75%
XLY240726C001860002024-07-19 10:50AM EDT186.003.922.736.650.00-121950.64%
XLY240726C001870002024-07-22 1:10PM EDT187.004.061.785.00+1.25+44.48%2838.26%
XLY240726C001875002024-07-19 3:59PM EDT187.502.592.354.650.00-21137.74%
XLY240726C001880002024-07-22 3:06PM EDT188.003.322.045.30+0.97+41.28%1421148.68%
XLY240726C001890002024-07-19 3:21PM EDT189.002.252.362.83+0.21+10.29%33226.73%
XLY240726C001900002024-07-22 3:50PM EDT190.002.101.792.26+0.69+48.94%426226.15%
XLY240726C001910002024-07-22 1:36PM EDT191.001.651.281.79+0.52+46.02%106925.95%
XLY240726C001925002024-07-22 3:15PM EDT192.501.020.711.26+0.22+27.50%8145026.22%
XLY240726C001940002024-07-22 4:00PM EDT194.000.610.360.80+0.09+17.31%19534325.61%
XLY240726C001950002024-07-22 2:35PM EDT195.000.470.241.15+0.12+34.29%329233.96%
XLY240726C001960002024-07-22 3:29PM EDT196.000.360.030.42+0.06+20.00%251625.39%
XLY240726C001975002024-07-22 3:29PM EDT197.500.220.080.26+0.02+10.00%71625.68%
XLY240726C001990002024-07-19 3:42PM EDT199.000.150.011.480.00-31551.76%
XLY240726C002000002024-07-22 1:34PM EDT200.000.120.000.16+0.02+20.00%61628.22%
XLY240726C002025002024-07-18 11:27AM EDT202.500.120.000.530.00-41444.43%
XLY240726C002125002024-07-22 11:10AM EDT212.500.010.000.240.00-251256.45%
XLY240726C002150002024-07-22 12:36PM EDT215.000.010.000.25-0.02-66.67%8163054.49%
XLY240726C002200002024-07-18 10:55AM EDT220.000.030.000.010.00-3025046.09%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLY240726P001300002024-07-18 9:55AM EDT130.000.010.000.010.00-200200103.13%
XLY240726P001350002024-07-18 10:57AM EDT135.000.010.000.080.00-4141115.63%
XLY240726P001450002024-07-19 11:00AM EDT145.000.010.000.080.00-486793.36%
XLY240726P001500002024-06-26 2:54PM EDT150.000.180.000.100.00--185.16%
XLY240726P001550002024-07-17 10:25AM EDT155.000.060.000.110.00-51575.39%
XLY240726P001600002024-07-22 2:26PM EDT160.000.010.000.24-0.03-75.00%45172.46%
XLY240726P001640002024-06-27 9:40AM EDT164.000.240.000.110.00-1156.64%
XLY240726P001650002024-06-27 3:52PM EDT165.000.760.000.270.00-6362.50%
XLY240726P001690002024-07-19 11:54AM EDT169.000.100.000.120.00-1152.34%
XLY240726P001700002024-07-22 11:07AM EDT170.000.030.000.27-0.02-40.00%75951.07%
XLY240726P001720002024-07-08 11:01AM EDT172.000.110.000.280.00-1053.66%
XLY240726P001730002024-07-22 11:49AM EDT173.000.060.000.25-0.49-89.09%75049.90%
XLY240726P001740002024-07-18 10:58AM EDT174.000.100.000.150.00-1042.77%
XLY240726P001750002024-07-22 1:57PM EDT175.000.050.000.08-0.10-66.67%32536.23%
XLY240726P001760002024-07-15 12:20PM EDT176.000.050.000.160.00-10738.67%
XLY240726P001770002024-07-19 11:54AM EDT177.000.230.000.180.00-1037.21%
XLY240726P001775002024-07-02 1:09PM EDT177.500.590.000.190.00--5036.43%
XLY240726P001780002024-07-15 3:12PM EDT178.000.140.000.210.00-2635.99%
XLY240726P001790002024-07-12 1:26PM EDT179.000.160.000.360.00-1338.18%
XLY240726P001800002024-07-22 1:58PM EDT180.000.130.000.13-0.17-56.67%31627.93%
XLY240726P001810002024-07-22 3:05PM EDT181.000.150.010.37-0.37-71.15%91133.01%
XLY240726P001820002024-07-11 12:13PM EDT182.000.520.010.430.00-21831.59%
XLY240726P001825002024-07-22 2:45PM EDT182.500.210.010.46-0.43-67.19%12230.79%
XLY240726P001830002024-07-22 3:59PM EDT183.000.260.020.34-0.28-51.85%11326.71%
XLY240726P001840002024-07-22 3:05PM EDT184.000.340.020.58-0.61-64.21%102828.52%
XLY240726P001850002024-07-22 1:34PM EDT185.000.510.120.50-0.63-55.26%205923.95%
XLY240726P001860002024-07-22 11:01AM EDT186.000.750.030.89-0.84-52.83%42426.61%
XLY240726P001870002024-07-22 2:35PM EDT187.000.770.211.09-1.20-60.91%193225.49%
XLY240726P001875002024-07-22 3:29PM EDT187.500.860.551.05-1.29-60.00%192122.95%
XLY240726P001880002024-07-22 3:32PM EDT188.001.040.481.79-1.11-51.63%2935529.74%
XLY240726P001890002024-07-22 3:29PM EDT189.001.351.231.75-1.53-53.13%1735124.44%
XLY240726P001900002024-07-22 3:49PM EDT190.001.871.702.14-1.68-47.32%1615923.44%
XLY240726P001910002024-07-22 3:56PM EDT191.002.442.232.67-1.68-40.78%236823.19%
XLY240726P001925002024-07-22 2:45PM EDT192.503.162.993.80-2.54-44.56%49725.22%
XLY240726P001940002024-07-22 2:41PM EDT194.004.203.306.55+2.23+113.20%4746.53%
XLY240726P001950002024-07-17 9:51AM EDT195.003.092.847.350.00-2248.05%
XLY240726P002000002024-07-19 1:36PM EDT200.0012.757.7512.600.00-3669.09%
XLY240726P002050002024-07-18 11:13AM EDT205.0013.8013.0017.550.00-10084.20%