Technology Select Sector SPDR ETF (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK241220C00105000 | 2023-12-28 12:14PM EDT | 105.00 | 92.55 | 98.50 | 103.50 | 0.00 | - | - | 1 | 0.00% |
| XLK241220C00123000 | 2024-01-03 1:04PM EDT | 123.00 | 68.56 | 82.00 | 87.00 | 0.00 | - | - | 1 | 0.00% |
| XLK241220C00134000 | 2024-02-22 12:44PM EDT | 134.00 | 74.55 | 79.10 | 83.85 | 0.00 | - | 5 | 5 | 49.77% |
| XLK241220C00135000 | 2024-04-18 12:44PM EDT | 135.00 | 69.90 | 79.00 | 83.70 | 0.00 | - | - | 1 | 52.53% |
| XLK241220C00145000 | 2024-04-25 3:44PM EDT | 145.00 | 58.39 | 71.65 | 75.55 | 0.00 | - | - | 4 | 52.22% |
| XLK241220C00148000 | 2024-04-16 11:51AM EDT | 148.00 | 60.18 | 66.50 | 71.35 | 0.00 | - | - | 5 | 46.53% |
| XLK241220C00150000 | 2024-05-13 10:23AM EDT | 150.00 | 61.92 | 66.85 | 70.60 | 0.00 | - | 1 | 33 | 49.08% |
| XLK241220C00155000 | 2024-04-18 9:53AM EDT | 155.00 | 50.34 | 59.55 | 64.50 | 0.00 | - | 1 | 3 | 42.69% |
| XLK241220C00157000 | 2024-02-28 1:38PM EDT | 157.00 | 55.03 | 56.30 | 61.00 | 0.00 | - | - | 2 | 36.84% |
| XLK241220C00160000 | 2024-04-22 10:06AM EDT | 160.00 | 42.18 | 57.60 | 61.30 | 0.00 | - | 2 | 5 | 44.57% |
| XLK241220C00161000 | 2024-03-15 2:41PM EDT | 161.00 | 53.30 | 50.00 | 54.75 | 0.00 | - | 6 | 7 | 25.99% |
| XLK241220C00162000 | 2024-04-17 1:11PM EDT | 162.00 | 45.57 | 53.05 | 58.00 | 0.00 | - | 2 | 10 | 39.90% |
| XLK241220C00163000 | 2024-03-18 3:08PM EDT | 163.00 | 53.30 | 42.40 | 47.00 | 0.00 | - | 3 | 7 | 0.00% |
| XLK241220C00164000 | 2024-04-25 11:38AM EDT | 164.00 | 39.72 | 53.75 | 57.55 | 0.00 | - | 25 | 26 | 42.67% |
| XLK241220C00165000 | 2024-05-01 10:34AM EDT | 165.00 | 38.13 | 52.90 | 56.15 | 0.00 | - | 2 | 20 | 41.05% |
| XLK241220C00170000 | 2024-05-08 3:28PM EDT | 170.00 | 42.30 | 48.30 | 51.95 | 0.00 | - | 3 | 97 | 39.85% |
| XLK241220C00175000 | 2024-04-26 3:19PM EDT | 175.00 | 35.00 | 43.80 | 47.60 | 0.00 | - | 15 | 58 | 38.15% |
| XLK241220C00180000 | 2024-05-03 2:50PM EDT | 180.00 | 33.45 | 40.50 | 41.85 | 0.00 | - | 1 | 68 | 33.43% |
| XLK241220C00185000 | 2024-05-02 3:14PM EDT | 185.00 | 23.65 | 36.00 | 37.65 | 0.00 | - | 1 | 39 | 31.97% |
| XLK241220C00190000 | 2024-05-17 12:13PM EDT | 190.00 | 31.19 | 31.90 | 33.30 | 0.00 | - | 5 | 137 | 30.07% |
| XLK241220C00191000 | 2024-05-01 11:11AM EDT | 191.00 | 18.35 | 31.10 | 32.90 | 0.00 | - | - | 1 | 30.54% |
| XLK241220C00193000 | 2024-05-10 3:20PM EDT | 193.00 | 24.32 | 29.60 | 30.95 | 0.00 | - | 1 | 1 | 29.33% |
| XLK241220C00195000 | 2024-05-16 2:29PM EDT | 195.00 | 28.55 | 28.10 | 29.55 | 0.00 | - | 25 | 616 | 29.09% |
| XLK241220C00196000 | 2024-05-03 10:16AM EDT | 196.00 | 20.06 | 27.35 | 28.60 | 0.00 | - | 1 | 1 | 28.51% |
| XLK241220C00197000 | 2024-05-07 11:09AM EDT | 197.00 | 21.45 | 26.45 | 27.90 | 0.00 | - | 1 | 7 | 28.37% |
| XLK241220C00200000 | 2024-05-20 1:35PM EDT | 200.00 | 24.95 | 24.40 | 25.45 | 0.00 | - | 32 | 218 | 27.27% |
| XLK241220C00205000 | 2024-05-17 10:29AM EDT | 205.00 | 20.84 | 20.90 | 22.05 | +0.44 | +2.16% | 5 | 414 | 26.37% |
| XLK241220C00210000 | 2024-05-20 1:58PM EDT | 210.00 | 18.17 | 17.65 | 18.75 | 0.00 | - | 13 | 697 | 25.32% |
| XLK241220C00215000 | 2024-05-21 10:16AM EDT | 215.00 | 15.10 | 14.45 | 15.65 | +0.03 | +0.20% | 5 | 941 | 24.25% |
| XLK241220C00220000 | 2024-05-21 9:30AM EDT | 220.00 | 11.88 | 11.85 | 13.10 | +0.90 | +8.20% | 13 | 1,250 | 23.67% |
| XLK241220C00225000 | 2024-05-20 11:56AM EDT | 225.00 | 9.90 | 9.40 | 10.25 | 0.00 | - | 115 | 371 | 22.24% |
| XLK241220C00230000 | 2024-05-20 3:08PM EDT | 230.00 | 7.55 | 7.20 | 8.15 | 0.00 | - | 78 | 1,181 | 21.54% |
| XLK241220C00235000 | 2024-05-20 1:11PM EDT | 235.00 | 6.20 | 5.70 | 6.25 | 0.00 | - | 117 | 214 | 20.72% |
| XLK241220C00240000 | 2024-05-20 9:32AM EDT | 240.00 | 4.00 | 4.30 | 4.80 | 0.00 | - | 1 | 175 | 20.22% |
| XLK241220C00245000 | 2024-05-17 9:47AM EDT | 245.00 | 3.32 | 3.20 | 3.70 | 0.00 | - | 1 | 345 | 19.93% |
| XLK241220C00250000 | 2024-05-17 10:44AM EDT | 250.00 | 2.00 | 1.71 | 2.82 | 0.00 | - | 3 | 177 | 19.69% |
| XLK241220C00255000 | 2024-05-20 2:25PM EDT | 255.00 | 1.78 | 1.17 | 2.20 | 0.00 | - | 3 | 863 | 19.68% |
| XLK241220C00260000 | 2024-05-20 2:44PM EDT | 260.00 | 1.35 | 0.91 | 1.61 | 0.00 | - | 2 | 64 | 19.39% |
| XLK241220C00265000 | 2024-05-20 2:28PM EDT | 265.00 | 1.02 | 0.52 | 1.21 | 0.00 | - | 1 | 42 | 19.31% |
| XLK241220C00270000 | 2024-05-20 2:44PM EDT | 270.00 | 0.66 | 0.48 | 0.75 | 0.00 | - | 3 | 283 | 18.51% |
| XLK241220C00275000 | 2024-04-19 10:36AM EDT | 275.00 | 0.34 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 26.29% |
| XLK241220C00285000 | 2024-05-08 9:30AM EDT | 285.00 | 0.18 | 0.17 | 0.36 | 0.00 | - | 4 | 23 | 19.13% |
| XLK241220C00295000 | 2024-01-31 10:53AM EDT | 295.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| XLK241220C00300000 | 2024-02-26 10:30AM EDT | 300.00 | 2.29 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 24.83% |
| XLK241220C00305000 | 2024-04-02 11:56AM EDT | 305.00 | 0.45 | 0.00 | 3.80 | 0.00 | - | 3 | 3 | 37.27% |
| XLK241220C00315000 | 2024-04-04 9:30AM EDT | 315.00 | 0.39 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 34.44% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK241220P00098000 | 2024-04-18 9:30AM EDT | 98.00 | 0.40 | 0.01 | 2.30 | 0.00 | - | - | 1 | 59.77% |
| XLK241220P00099000 | 2024-04-18 9:30AM EDT | 99.00 | 0.40 | 0.01 | 2.55 | 0.00 | - | - | 1 | 60.28% |
| XLK241220P00115000 | 2024-05-20 12:46PM EDT | 115.00 | 0.37 | 0.11 | 0.69 | 0.00 | - | 6 | 352 | 44.39% |
| XLK241220P00119000 | 2024-05-10 4:07PM EDT | 119.00 | 0.92 | 0.00 | 1.18 | 0.00 | - | 140 | 200 | 46.78% |
| XLK241220P00120000 | 2024-05-07 9:30AM EDT | 120.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 20 | 307 | 44.70% |
| XLK241220P00121000 | 2024-01-25 10:30AM EDT | 121.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 54.07% |
| XLK241220P00125000 | 2024-05-20 12:45PM EDT | 125.00 | 0.34 | 0.32 | 0.78 | 0.00 | - | 8 | 206 | 40.02% |
| XLK241220P00130000 | 2024-05-13 12:17PM EDT | 130.00 | 0.50 | 0.33 | 1.00 | 0.00 | - | 10 | 1,424 | 39.36% |
| XLK241220P00134000 | 2024-04-29 10:23AM EDT | 134.00 | 0.91 | 0.00 | 1.41 | 0.00 | - | 10 | 520 | 40.14% |
| XLK241220P00135000 | 2024-05-21 9:30AM EDT | 135.00 | 0.63 | 0.26 | 0.78 | -0.23 | -26.74% | 20 | 403 | 35.06% |
| XLK241220P00139000 | 2024-05-08 2:56PM EDT | 139.00 | 0.60 | 0.00 | 1.48 | 0.00 | - | - | 1 | 37.94% |
| XLK241220P00140000 | 2024-05-20 12:46PM EDT | 140.00 | 0.75 | 0.28 | 1.00 | 0.00 | - | 4 | 2,820 | 34.36% |
| XLK241220P00143000 | 2024-04-01 10:30AM EDT | 143.00 | 1.28 | 1.33 | 1.48 | 0.00 | - | 74 | 99 | 35.89% |
| XLK241220P00144000 | 2024-04-19 2:21PM EDT | 144.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 350 | 12.50% |
| XLK241220P00145000 | 2024-05-20 9:40AM EDT | 145.00 | 0.62 | 0.00 | 2.83 | 0.00 | - | 5 | 172 | 41.16% |
| XLK241220P00146000 | 2024-04-15 12:05PM EDT | 146.00 | 1.53 | 0.00 | 4.80 | 0.00 | - | - | 9 | 47.68% |
| XLK241220P00148000 | 2023-12-21 1:56PM EDT | 148.00 | 3.05 | 0.00 | 5.00 | 0.00 | - | - | 1 | 47.07% |
| XLK241220P00150000 | 2024-05-20 12:45PM EDT | 150.00 | 0.69 | 0.70 | 1.26 | 0.00 | - | 4 | 855 | 31.23% |
| XLK241220P00151000 | 2024-05-01 2:54PM EDT | 151.00 | 1.70 | 0.00 | 2.99 | 0.00 | - | 1 | 13 | 38.43% |
| XLK241220P00152000 | 2024-02-07 4:30PM EDT | 152.00 | 2.20 | 0.00 | 5.00 | 0.00 | - | 50 | 38 | 44.59% |
| XLK241220P00153000 | 2024-04-10 11:37AM EDT | 153.00 | 1.83 | 0.00 | 4.80 | 0.00 | - | 101 | 105 | 43.36% |
| XLK241220P00154000 | 2024-01-09 3:55PM EDT | 154.00 | 3.75 | 1.40 | 3.05 | 0.00 | - | - | 4 | 37.00% |
| XLK241220P00155000 | 2024-04-22 10:09AM EDT | 155.00 | 2.83 | 0.00 | 3.10 | 0.00 | - | 1 | 795 | 36.63% |
| XLK241220P00156000 | 2024-05-08 10:07AM EDT | 156.00 | 1.46 | 0.00 | 3.00 | 0.00 | - | 82 | 6 | 35.73% |
| XLK241220P00157000 | 2024-05-02 9:54AM EDT | 157.00 | 2.23 | 0.65 | 2.56 | 0.00 | - | 22 | 29 | 33.59% |
| XLK241220P00158000 | 2023-12-21 3:34PM EDT | 158.00 | 4.35 | 0.50 | 5.50 | 0.00 | - | - | 2 | 42.37% |
| XLK241220P00159000 | 2024-04-22 12:40PM EDT | 159.00 | 3.30 | 0.71 | 2.28 | 0.00 | - | 30 | 54 | 31.49% |
| XLK241220P00160000 | 2024-05-21 9:30AM EDT | 160.00 | 1.06 | 0.79 | 1.43 | -0.46 | -30.26% | 20 | 866 | 27.42% |
| XLK241220P00161000 | 2024-05-08 9:58AM EDT | 161.00 | 1.77 | 0.00 | 2.99 | 0.00 | - | 6 | 67 | 33.02% |
| XLK241220P00162000 | 2024-04-03 3:02PM EDT | 162.00 | 2.45 | 0.40 | 4.15 | 0.00 | - | 151 | 155 | 36.13% |
| XLK241220P00163000 | 2024-05-08 9:58AM EDT | 163.00 | 1.92 | 1.02 | 1.47 | 0.00 | - | 1 | 159 | 26.22% |
| XLK241220P00164000 | 2024-05-20 3:49PM EDT | 164.00 | 1.35 | 1.14 | 1.51 | 0.00 | - | 1 | 128 | 25.93% |
| XLK241220P00165000 | 2024-05-08 10:05AM EDT | 165.00 | 2.06 | 1.15 | 1.58 | 0.00 | - | 3 | 53 | 25.77% |
| XLK241220P00170000 | 2024-05-15 3:52PM EDT | 170.00 | 1.80 | 1.44 | 1.90 | 0.00 | - | 3 | 512 | 24.70% |
| XLK241220P00175000 | 2024-05-15 11:11AM EDT | 175.00 | 1.94 | 1.79 | 2.26 | 0.00 | - | 1 | 120 | 23.56% |
| XLK241220P00180000 | 2024-05-20 12:35PM EDT | 180.00 | 2.30 | 2.12 | 2.79 | 0.00 | - | 6 | 191 | 22.71% |
| XLK241220P00185000 | 2024-05-20 11:25AM EDT | 185.00 | 2.97 | 2.59 | 3.35 | 0.00 | - | 1 | 52 | 21.65% |
| XLK241220P00186000 | 2024-05-10 10:22AM EDT | 186.00 | 4.47 | 2.79 | 3.45 | 0.00 | - | 1 | 23 | 21.38% |
| XLK241220P00190000 | 2024-05-20 3:29PM EDT | 190.00 | 3.25 | 3.35 | 4.00 | 0.00 | - | 6 | 443 | 20.53% |
| XLK241220P00191000 | 2024-05-01 9:44AM EDT | 191.00 | 9.30 | 3.55 | 4.20 | 0.00 | - | - | 2 | 20.43% |
| XLK241220P00192000 | 2024-05-10 3:20PM EDT | 192.00 | 5.70 | 3.60 | 4.45 | 0.00 | - | 1 | 1 | 20.41% |
| XLK241220P00193000 | 2024-05-17 2:23PM EDT | 193.00 | 4.66 | 3.95 | 4.55 | 0.00 | - | 10 | 10 | 20.07% |
| XLK241220P00194000 | 2024-05-03 2:00PM EDT | 194.00 | 7.50 | 4.00 | 4.75 | 0.00 | - | 14 | 14 | 19.91% |
| XLK241220P00195000 | 2024-05-21 9:57AM EDT | 195.00 | 4.59 | 4.25 | 4.75 | -0.11 | -2.34% | 3 | 544 | 19.36% |
| XLK241220P00196000 | 2024-05-08 10:33AM EDT | 196.00 | 7.35 | 4.45 | 4.95 | 0.00 | - | - | 111 | 19.18% |
| XLK241220P00197000 | 2024-05-07 2:10PM EDT | 197.00 | 7.60 | 4.65 | 5.15 | 0.00 | - | 92 | 94 | 18.99% |
| XLK241220P00198000 | 2024-05-15 3:02PM EDT | 198.00 | 5.45 | 4.85 | 6.00 | 0.00 | - | - | 2 | 19.98% |
| XLK241220P00199000 | 2024-05-20 2:33PM EDT | 199.00 | 5.28 | 5.10 | 5.65 | 0.00 | - | 3 | 5 | 18.75% |
| XLK241220P00200000 | 2024-05-17 10:42AM EDT | 200.00 | 6.00 | 5.35 | 5.85 | 0.00 | - | 3 | 306 | 18.51% |
| XLK241220P00205000 | 2024-05-21 9:45AM EDT | 205.00 | 7.00 | 6.60 | 7.20 | +0.15 | +2.19% | 5 | 868 | 17.70% |
| XLK241220P00210000 | 2024-05-21 10:15AM EDT | 210.00 | 8.55 | 7.60 | 9.00 | +0.29 | +3.51% | 87 | 861 | 17.16% |
| XLK241220P00215000 | 2024-05-20 3:24PM EDT | 215.00 | 10.65 | 9.85 | 10.85 | 0.00 | - | 176 | 246 | 16.18% |
| XLK241220P00220000 | 2024-05-16 9:57AM EDT | 220.00 | 13.20 | 12.15 | 13.35 | 0.00 | - | 900 | 900 | 15.66% |
| XLK241220P00225000 | 2024-05-13 2:33PM EDT | 225.00 | 20.85 | 14.80 | 16.05 | 0.00 | - | 1 | 1 | 14.83% |
© 2024 Yahoo. All rights reserved.