Technology Select Sector SPDR ETF (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503C00135000 | 2024-05-02 12:30PM EDT | 135.00 | 60.81 | 65.65 | 68.90 | 0.00 | - | 1 | 1 | 501.76% |
| XLK240503C00150000 | 2024-05-01 3:07PM EDT | 150.00 | 48.00 | 50.70 | 53.85 | 0.00 | - | 1 | 1 | 388.67% |
| XLK240503C00170000 | 2024-05-01 9:43AM EDT | 170.00 | 26.15 | 30.65 | 33.85 | 0.00 | - | 50 | 75 | 255.08% |
| XLK240503C00175000 | 2024-05-03 11:01AM EDT | 175.00 | 27.30 | 26.20 | 28.45 | +5.68 | +26.27% | 8 | 53 | 197.85% |
| XLK240503C00180000 | 2024-05-02 3:48PM EDT | 180.00 | 16.60 | 20.85 | 24.45 | 0.00 | - | 3 | 3 | 218.56% |
| XLK240503C00181000 | 2024-05-03 9:34AM EDT | 181.00 | 21.32 | 19.85 | 23.45 | +6.05 | +39.62% | 1 | 8 | 211.52% |
| XLK240503C00185000 | 2024-04-30 1:42PM EDT | 185.00 | 13.76 | 15.85 | 18.50 | 0.00 | - | 5 | 10 | 140.82% |
| XLK240503C00187000 | 2024-04-25 9:31AM EDT | 187.00 | 8.85 | 13.85 | 16.50 | 0.00 | - | 2 | 2 | 128.52% |
| XLK240503C00188000 | 2024-04-24 10:27AM EDT | 188.00 | 11.25 | 12.85 | 15.50 | 0.00 | - | - | 1 | 122.36% |
| XLK240503C00189000 | 2024-05-03 9:37AM EDT | 189.00 | 12.88 | 11.85 | 14.50 | +1.23 | +10.56% | 2 | 9 | 116.21% |
| XLK240503C00190000 | 2024-05-02 2:36PM EDT | 190.00 | 6.97 | 10.85 | 13.50 | 0.00 | - | 6 | 18 | 109.96% |
| XLK240503C00191000 | 2024-05-03 11:01AM EDT | 191.00 | 10.75 | 10.25 | 12.05 | +3.22 | +42.76% | 1 | 4 | 79.69% |
| XLK240503C00192500 | 2024-05-03 11:25AM EDT | 192.50 | 9.55 | 8.85 | 11.00 | +5.00 | +109.89% | 4 | 14 | 94.14% |
| XLK240503C00193000 | 2024-05-03 9:38AM EDT | 193.00 | 9.00 | 7.85 | 10.50 | +4.93 | +121.13% | 4 | 13 | 90.92% |
| XLK240503C00194000 | 2024-05-02 3:45PM EDT | 194.00 | 3.15 | 6.85 | 9.55 | 0.00 | - | 204 | 189 | 86.43% |
| XLK240503C00195000 | 2024-05-03 10:59AM EDT | 195.00 | 7.10 | 6.25 | 8.45 | +4.75 | +202.13% | 46 | 80 | 75.93% |
| XLK240503C00196000 | 2024-05-03 11:43AM EDT | 196.00 | 6.72 | 6.50 | 7.00 | +4.65 | +224.64% | 8 | 120 | 49.51% |
| XLK240503C00197000 | 2024-05-03 11:44AM EDT | 197.00 | 5.60 | 4.50 | 5.85 | +4.19 | +297.16% | 39 | 224 | 34.18% |
| XLK240503C00197500 | 2024-05-03 10:51AM EDT | 197.50 | 3.65 | 3.70 | 5.60 | +2.46 | +206.72% | 44 | 123 | 45.80% |
| XLK240503C00198000 | 2024-05-03 11:15AM EDT | 198.00 | 3.42 | 2.62 | 6.00 | +2.57 | +302.35% | 17 | 595 | 72.61% |
| XLK240503C00199000 | 2024-05-03 11:38AM EDT | 199.00 | 3.60 | 2.96 | 3.85 | +3.01 | +510.17% | 46 | 200 | 24.41% |
| XLK240503C00200000 | 2024-05-03 11:27AM EDT | 200.00 | 2.21 | 2.30 | 2.75 | +1.86 | +531.43% | 307 | 707 | 0.00% |
| XLK240503C00202500 | 2024-05-03 11:29AM EDT | 202.50 | 0.57 | 0.57 | 0.62 | +0.49 | +612.50% | 159 | 669 | 11.18% |
| XLK240503C00205000 | 2024-05-03 11:39AM EDT | 205.00 | 0.04 | 0.02 | 0.12 | +0.01 | +33.33% | 84 | 235 | 18.16% |
| XLK240503C00207500 | 2024-05-03 10:39AM EDT | 207.50 | 0.01 | 0.00 | 0.20 | -0.05 | -83.33% | 19 | 239 | 35.65% |
| XLK240503C00210000 | 2024-05-01 10:02AM EDT | 210.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 53 | 325 | 41.41% |
| XLK240503C00212500 | 2024-05-01 2:26PM EDT | 212.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 110 | 42.58% |
| XLK240503C00215000 | 2024-05-02 2:54PM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 139 | 48.83% |
| XLK240503C00217500 | 2024-04-30 10:04AM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 68 | 53.13% |
| XLK240503C00220000 | 2024-04-29 9:58AM EDT | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 56.25% |
| XLK240503C00222500 | 2024-04-16 3:15PM EDT | 222.50 | 0.29 | 0.00 | 0.75 | 0.00 | - | 5 | 20 | 117.58% |
| XLK240503C00225000 | 2024-04-23 9:38AM EDT | 225.00 | 0.18 | 0.00 | 1.27 | 0.00 | - | 5 | 24 | 145.12% |
| XLK240503C00230000 | 2024-04-23 9:41AM EDT | 230.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 148.83% |
| XLK240503C00235000 | 2024-04-25 12:53PM EDT | 235.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 3 | 168.36% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503P00160000 | 2024-04-12 10:27AM EDT | 160.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 2 | 4 | 319.73% |
| XLK240503P00162000 | 2024-04-23 10:18AM EDT | 162.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | - | 5 | 306.45% |
| XLK240503P00165000 | 2024-04-19 1:44PM EDT | 165.00 | 0.10 | 0.00 | 1.77 | 0.00 | - | 1 | 1 | 274.02% |
| XLK240503P00175000 | 2024-05-02 9:51AM EDT | 175.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 27 | 110.94% |
| XLK240503P00177000 | 2024-05-02 3:33PM EDT | 177.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 162.40% |
| XLK240503P00180000 | 2024-05-02 10:26AM EDT | 180.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 43 | 84.38% |
| XLK240503P00183000 | 2024-05-02 10:15AM EDT | 183.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 129.88% |
| XLK240503P00184000 | 2024-04-26 11:36AM EDT | 184.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 3 | 15 | 141.50% |
| XLK240503P00185000 | 2024-05-02 3:58PM EDT | 185.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 111 | 62.50% |
| XLK240503P00186000 | 2024-05-01 3:32PM EDT | 186.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 1 | 1 | 108.20% |
| XLK240503P00187000 | 2024-05-01 1:42PM EDT | 187.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 22 | 108.01% |
| XLK240503P00188000 | 2024-04-30 3:00PM EDT | 188.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 114 | 102.44% |
| XLK240503P00189000 | 2024-05-02 11:02AM EDT | 189.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 96.88% |
| XLK240503P00190000 | 2024-05-03 9:36AM EDT | 190.00 | 0.19 | 0.00 | 0.03 | +0.14 | +280.00% | 2 | 300 | 52.34% |
| XLK240503P00191000 | 2024-05-03 9:53AM EDT | 191.00 | 0.01 | 0.00 | 0.04 | -0.21 | -95.45% | 7 | 218 | 50.00% |
| XLK240503P00192500 | 2024-05-03 11:35AM EDT | 192.50 | 0.02 | 0.00 | 0.03 | -0.18 | -90.00% | 12 | 379 | 46.88% |
| XLK240503P00193000 | 2024-05-03 11:15AM EDT | 193.00 | 0.26 | 0.00 | 0.26 | 0.00 | - | 1 | 272 | 57.91% |
| XLK240503P00194000 | 2024-05-03 11:15AM EDT | 194.00 | 0.18 | 0.01 | 0.18 | -0.26 | -59.09% | 2 | 93 | 56.93% |
| XLK240503P00195000 | 2024-05-03 10:57AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.60 | -98.36% | 6 | 391 | 31.25% |
| XLK240503P00196000 | 2024-05-03 11:34AM EDT | 196.00 | 0.01 | 0.00 | 0.01 | -0.93 | -98.94% | 5 | 213 | 28.13% |
| XLK240503P00197000 | 2024-05-02 3:59PM EDT | 197.00 | 0.05 | 0.01 | 0.71 | -1.35 | -96.43% | 2 | 540 | 50.15% |
| XLK240503P00197500 | 2024-05-03 10:22AM EDT | 197.50 | 0.01 | 0.00 | 0.10 | -1.55 | -99.36% | 11 | 163 | 33.30% |
| XLK240503P00198000 | 2024-05-03 10:22AM EDT | 198.00 | 0.05 | 0.00 | 0.39 | -1.95 | -97.50% | 4 | 105 | 45.22% |
| XLK240503P00199000 | 2024-05-03 10:01AM EDT | 199.00 | 0.10 | 0.00 | 0.15 | -2.54 | -96.21% | 3 | 62 | 28.52% |
| XLK240503P00200000 | 2024-05-03 11:43AM EDT | 200.00 | 0.05 | 0.02 | 0.14 | -3.40 | -98.55% | 21 | 126 | 22.36% |
| XLK240503P00202500 | 2024-05-03 11:32AM EDT | 202.50 | 0.53 | 0.45 | 0.52 | -5.10 | -90.59% | 38 | 18 | 15.28% |
| XLK240503P00205000 | 2024-05-01 12:59PM EDT | 205.00 | 10.43 | 1.61 | 3.60 | 0.00 | - | 2 | 1 | 54.39% |
| XLK240503P00207500 | 2024-05-01 3:31PM EDT | 207.50 | 8.20 | 4.00 | 6.30 | 0.00 | - | 29 | 2 | 80.03% |
| XLK240503P00210000 | 2024-05-01 3:31PM EDT | 210.00 | 10.60 | 6.50 | 8.75 | 0.00 | - | 25 | 6 | 58.40% |
© 2024 Yahoo. All rights reserved.