Technology Select Sector SPDR ETF (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 151.00 | 0.00 | - | 1 | 26 | 60.00 | 0.04 | 0.00 | - | 1 | 443 |
| 141.10 | 0.00 | - | 7 | 4 | 65.00 | 0.21 | 0.00 | - | 11 | 95 |
| 136.65 | 0.00 | - | 1 | 6 | 70.00 | 0.05 | 0.00 | - | 1 | 266 |
| 129.85 | 0.00 | - | 5 | 52 | 75.00 | 0.70 | 0.00 | - | 2 | 799 |
| 124.20 | 0.00 | - | 1 | 21 | 80.00 | 0.13 | 0.00 | - | 32 | 40 |
| 123.52 | 0.00 | - | 2 | 21 | 85.00 | 0.22 | 0.00 | - | 3 | 105 |
| 89.81 | 0.00 | - | 2 | 4 | 90.00 | 0.53 | 0.00 | - | 1 | 210 |
| 114.00 | 0.00 | - | 1 | 56 | 95.00 | 1.05 | 0.00 | - | 2 | 209 |
| 129.68 | 0.00 | - | 1 | 86 | 100.00 | 0.26 | 0.00 | - | 25 | 1,177 |
| 86.79 | 0.00 | - | 1 | 12 | 105.00 | 0.20 | 0.00 | - | 5 | 974 |
| 98.20 | 0.00 | - | 6 | 48 | 110.00 | 0.30 | 0.00 | - | 1 | 3,327 |
| 94.45 | 0.00 | - | 1 | 7 | 115.00 | 0.74 | 0.00 | - | 20 | 835 |
| 100.00 | 0.00 | - | 2 | 57 | 120.00 | 0.55 | 0.00 | - | 20 | 5,620 |
| 92.00 | 0.00 | - | 1 | 13 | 121.00 | 0.45 | 0.00 | - | 40 | 43 |
| 95.55 | 0.00 | - | 3 | 15 | 122.00 | 1.54 | 0.00 | - | 202 | 206 |
| 68.61 | 0.00 | - | 1 | 24 | 123.00 | 0.77 | 0.00 | - | 1 | 259 |
| 68.00 | 0.00 | - | 1 | 23 | 124.00 | 0.45 | 0.00 | - | 4 | 10 |
| 104.50 | 0.00 | - | 18 | 35 | 125.00 | 0.96 | 0.00 | - | 40 | 900 |
| 85.23 | 0.00 | - | 50 | 97 | 126.00 | 9.50 | 0.00 | - | - | 1 |
| 67.49 | 0.00 | - | 2 | 48 | 127.00 | 1.28 | 0.00 | - | 235 | 0 |
| 89.05 | 0.00 | - | 4 | 9 | 128.00 | 1.22 | 0.00 | - | 23 | 30 |
| 62.85 | 0.00 | - | 1 | 7 | 129.00 | 1.28 | 0.00 | - | 531 | 536 |
| 80.70 | 0.00 | - | 1 | 98 | 130.00 | 0.72 | 0.00 | - | 20 | 5,118 |
| 79.87 | 0.00 | - | 2 | 15 | 131.00 | 2.13 | 0.00 | - | 6 | 46 |
| 83.50 | 0.00 | - | 1 | 23 | 132.00 | 2.02 | 0.00 | - | 1 | 189 |
| 63.29 | 0.00 | - | 2 | 10 | 133.00 | 1.16 | 0.00 | - | 49 | 61 |
| 86.50 | 0.00 | - | 1 | 18 | 134.00 | 2.37 | 0.00 | - | 2 | 33 |
| 85.10 | 0.00 | - | 1 | 118 | 135.00 | 0.83 | 0.00 | - | 10 | 2,400 |
| 60.64 | 0.00 | - | 2 | 20 | 136.00 | 1.39 | 0.00 | - | 20 | 176 |
| 79.65 | 0.00 | - | 3 | 14 | 137.00 | 1.24 | 0.00 | - | 10 | 13 |
| 73.30 | 0.00 | - | 1 | 12 | 138.00 | 1.79 | 0.00 | - | 2 | 22 |
| 83.15 | 0.00 | - | 4 | 47 | 139.00 | 1.35 | 0.00 | - | 100 | 260 |
| 74.45 | 0.00 | - | 1 | 463 | 140.00 | 1.13 | 0.00 | - | 10 | 1,113 |
| 54.18 | 0.00 | - | 3 | 14 | 141.00 | 4.90 | 0.00 | - | 16 | 15 |
| 69.47 | 0.00 | - | 4 | 529 | 142.00 | 2.03 | 0.00 | - | 6 | 354 |
| 79.70 | 0.00 | - | 2 | 95 | 143.00 | 1.94 | 0.00 | - | 15 | 183 |
| 65.10 | 0.00 | - | 2 | 18 | 144.00 | 3.35 | 0.00 | - | 1 | 367 |
| 75.95 | 0.00 | - | 1 | 38 | 145.00 | 0.83 | 0.00 | - | 11 | 2,042 |
| 68.38 | 0.00 | - | 2 | 13 | 146.00 | 3.69 | 0.00 | - | 4 | 90 |
| 71.20 | 0.00 | - | 2 | 16 | 147.00 | 1.10 | 0.00 | - | 20 | 180 |
| 63.99 | 0.00 | - | 1 | 15 | 148.00 | 0.75 | 0.00 | - | 2 | 364 |
| 79.65 | 0.00 | - | 6 | 224 | 150.00 | 1.35 | 0.00 | - | 1 | 2,366 |
| 77.75 | +0.40 | +0.52% | 3 | 268 | 155.00 | 1.15 | 0.00 | - | 88 | 1,028 |
| 71.28 | 0.00 | - | 11 | 545 | 160.00 | 1.31 | +0.12 | +10.08% | 3 | 3,431 |
| 68.15 | +0.62 | +0.92% | 1 | 1,088 | 165.00 | 1.22 | 0.00 | - | 2 | 1,343 |
| 62.20 | -0.20 | -0.32% | 15 | 1,253 | 170.00 | 1.67 | 0.00 | - | 1 | 5,617 |
| 56.60 | 0.00 | - | 6 | 427 | 175.00 | 2.00 | 0.00 | - | 1 | 675 |
| 55.02 | +0.85 | +1.57% | 26 | 606 | 180.00 | 2.19 | 0.00 | - | 80 | 1,192 |
| 50.00 | +1.95 | +4.06% | 3 | 2,922 | 185.00 | 2.66 | 0.00 | - | 30 | 6,447 |
| 45.25 | -0.65 | -1.42% | 2 | 335 | 190.00 | 4.50 | 0.00 | - | 101 | 1,497 |
| 39.97 | 0.00 | - | 1 | 305 | 195.00 | 5.28 | 0.00 | - | 1 | 161 |
| 37.50 | -0.30 | -0.79% | 105 | 735 | 200.00 | 4.84 | -1.71 | -26.11% | 1 | 3,870 |
| 33.26 | 0.00 | - | 16 | 486 | 205.00 | 5.80 | +0.25 | +4.50% | 1 | 2,489 |
| 27.55 | 0.00 | - | 36 | 1,443 | 210.00 | 6.60 | 0.00 | - | 2,024 | 4,334 |
| 23.95 | 0.00 | - | 2 | 3,153 | 215.00 | 8.50 | +0.20 | +2.41% | 89 | 315 |
| 22.89 | +0.64 | +2.88% | 1 | 1,884 | 220.00 | 10.15 | +0.30 | +3.05% | 18 | 1,307 |
| 19.74 | +1.84 | +10.28% | 260 | 2,108 | 225.00 | 11.92 | +0.27 | +2.32% | 10 | 197 |
| 17.06 | +0.66 | +4.02% | 82 | 3,059 | 230.00 | 14.10 | +0.05 | +0.36% | 3 | 115 |
| 14.45 | +0.65 | +4.71% | 42 | 500 | 235.00 | - | - | - | - | - |
| 12.15 | +0.40 | +3.40% | 46 | 384 | 240.00 | 24.39 | 0.00 | - | 100 | 100 |
| 10.10 | +0.45 | +4.66% | 16 | 3,229 | 245.00 | - | - | - | - | - |
| 8.55 | +0.65 | +8.23% | 24 | 508 | 250.00 | 46.63 | 0.00 | - | 5 | 0 |
| 6.95 | +0.40 | +6.11% | 65 | 87 | 255.00 | - | - | - | - | - |
| 5.47 | +0.92 | +20.22% | 12 | 425 | 260.00 | 56.43 | 0.00 | - | 10 | 0 |
| 4.40 | +0.80 | +22.22% | 2 | 1,138 | 265.00 | 78.45 | 0.00 | - | 10 | 0 |
| 1.43 | 0.00 | - | 100 | 381 | 270.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 2 | 67 | 275.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 1 | 19 | 280.00 | 71.00 | 0.00 | - | 2 | 0 |
| 0.40 | 0.00 | - | 5 | 117 | 285.00 | 80.53 | 0.00 | - | - | 0 |
| 0.55 | 0.00 | - | 75 | 90 | 290.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1 | 1 | 295.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 50 | 58 | 300.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | - | 1 | 310.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | - | 2 | 315.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.