UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,424.60 -13.90 (-0.57%) DOW
39,856.61 +49.84 (+0.13%) Bitcoin GBP
54,919.57 +905.38 (+1.68%)
Technology Select Sector SPDR ETF (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK250321C00120000 | 2024-03-07 1:53PM EDT | 120.00 | 97.00 | 90.00 | 95.00 | 0.00 | - | - | 5 | 30.37% |
| XLK250321C00140000 | 2024-02-29 3:16PM EDT | 140.00 | 74.40 | 73.50 | 78.50 | 0.00 | - | - | 0 | 40.15% |
| XLK250321C00145000 | 2024-05-20 2:40PM EDT | 145.00 | 75.47 | 74.70 | 78.00 | 0.00 | - | 11 | 0 | 49.30% |
| XLK250321C00150000 | 2024-05-03 1:22PM EDT | 150.00 | 60.60 | 70.35 | 73.50 | 0.00 | - | 1 | 15 | 47.43% |
| XLK250321C00160000 | 2024-04-22 10:16AM EDT | 160.00 | 44.68 | 60.85 | 64.40 | 0.00 | - | 2 | 2 | 43.42% |
| XLK250321C00165000 | 2024-04-03 1:42PM EDT | 165.00 | 53.70 | 47.00 | 48.70 | 0.00 | - | 2 | 3 | 0.00% |
| XLK250321C00170000 | 2024-04-11 3:23PM EDT | 170.00 | 50.34 | 43.00 | 48.00 | 0.00 | - | 3 | 5 | 24.54% |
| XLK250321C00175000 | 2024-04-01 12:26PM EDT | 175.00 | 46.45 | 34.35 | 36.75 | 0.00 | - | 2 | 19 | 0.00% |
| XLK250321C00180000 | 2024-03-25 10:41AM EDT | 180.00 | 42.66 | 31.20 | 34.35 | 0.00 | - | 1 | 17 | 0.00% |
| XLK250321C00185000 | 2024-03-20 3:33PM EDT | 185.00 | 39.60 | 23.50 | 28.50 | 0.00 | - | 3 | 2 | 0.00% |
| XLK250321C00190000 | 2024-05-15 2:43PM EDT | 190.00 | 35.55 | 35.40 | 37.65 | 0.00 | - | 2 | 9 | 31.63% |
| XLK250321C00195000 | 2024-05-16 9:44AM EDT | 195.00 | 32.02 | 32.50 | 33.80 | 0.00 | - | 1 | 3 | 30.36% |
| XLK250321C00200000 | 2024-05-16 10:45AM EDT | 200.00 | 28.60 | 29.05 | 30.05 | 0.00 | - | 2 | 43 | 29.07% |
| XLK250321C00205000 | 2024-05-21 11:29AM EDT | 205.00 | 26.30 | 25.20 | 27.35 | +0.35 | +1.35% | 3 | 62 | 29.04% |
| XLK250321C00210000 | 2024-05-15 1:03PM EDT | 210.00 | 21.30 | 22.20 | 23.55 | 0.00 | - | 1 | 41 | 27.33% |
| XLK250321C00215000 | 2024-05-21 11:29AM EDT | 215.00 | 19.90 | 19.10 | 20.15 | +1.16 | +6.19% | 3 | 7 | 25.96% |
| XLK250321C00220000 | 2024-05-15 2:43PM EDT | 220.00 | 15.90 | 16.35 | 17.25 | 0.00 | - | 2 | 31 | 25.01% |
| XLK250321C00225000 | 2024-05-16 1:47PM EDT | 225.00 | 13.62 | 13.40 | 14.65 | 0.00 | - | 4 | 47 | 24.20% |
| XLK250321C00230000 | 2024-05-06 3:54PM EDT | 230.00 | 8.05 | 11.00 | 13.05 | 0.00 | - | 50 | 391 | 24.43% |
| XLK250321C00235000 | 2024-05-20 10:23AM EDT | 235.00 | 9.40 | 9.10 | 10.25 | 0.00 | - | 2 | 5 | 22.82% |
| XLK250321C00240000 | 2024-05-07 3:07PM EDT | 240.00 | 5.10 | 7.65 | 8.50 | 0.00 | - | 5 | 1,129 | 22.32% |
| XLK250321C00245000 | 2024-03-25 11:36AM EDT | 245.00 | 7.47 | 3.25 | 4.05 | 0.00 | - | 1 | 2 | 17.22% |
| XLK250321C00250000 | 2024-05-06 3:53PM EDT | 250.00 | 3.58 | 4.75 | 5.70 | 0.00 | - | 1 | 8 | 21.48% |
| XLK250321C00255000 | 2024-05-21 10:02AM EDT | 255.00 | 2.91 | 3.60 | 4.45 | +0.96 | +49.23% | 1 | 104 | 20.85% |
| XLK250321C00260000 | 2024-04-11 3:43PM EDT | 260.00 | 3.65 | 0.30 | 5.00 | 0.00 | - | 1 | 1 | 23.21% |
| XLK250321C00265000 | 2024-03-08 11:53AM EDT | 265.00 | 3.99 | 0.08 | 5.00 | 0.00 | - | 1 | 0 | 24.56% |
| XLK250321C00280000 | 2024-04-23 2:03PM EDT | 280.00 | 0.70 | 0.87 | 1.47 | 0.00 | - | 20 | 11 | 20.03% |
| XLK250321C00290000 | 2024-04-19 9:30AM EDT | 290.00 | 0.47 | 0.00 | 2.68 | 0.00 | - | 1 | 1 | 25.46% |
| XLK250321C00295000 | 2024-03-25 3:34PM EDT | 295.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 31.68% |
| XLK250321C00305000 | 2024-02-14 2:04PM EDT | 305.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 33.78% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK250321P00100000 | 2024-04-01 9:41AM EDT | 100.00 | 0.34 | 0.00 | 2.65 | 0.00 | - | - | 1 | 50.31% |
| XLK250321P00105000 | 2024-04-03 12:08PM EDT | 105.00 | 0.49 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 47.06% |
| XLK250321P00120000 | 2024-04-23 9:51AM EDT | 120.00 | 0.91 | 0.00 | 2.60 | 0.00 | - | - | 1 | 46.34% |
| XLK250321P00125000 | 2024-04-25 10:55AM EDT | 125.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| XLK250321P00130000 | 2024-02-21 1:58PM EDT | 130.00 | 1.78 | 0.00 | 5.00 | 0.00 | - | - | 1 | 49.46% |
| XLK250321P00135000 | 2024-04-24 9:30AM EDT | 135.00 | 1.58 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 35.60% |
| XLK250321P00140000 | 2024-03-04 2:05PM EDT | 140.00 | 1.65 | 1.09 | 5.00 | 0.00 | - | 1 | 1 | 43.79% |
| XLK250321P00145000 | 2024-05-02 9:54AM EDT | 145.00 | 2.01 | 0.00 | 3.15 | 0.00 | - | 22 | 23 | 35.60% |
| XLK250321P00150000 | 2024-05-20 3:34PM EDT | 150.00 | 1.35 | 1.08 | 1.73 | 0.00 | - | 2 | 104 | 28.25% |
| XLK250321P00155000 | 2024-05-17 3:36PM EDT | 155.00 | 1.71 | 1.30 | 1.96 | 0.00 | - | 2 | 3 | 27.03% |
| XLK250321P00160000 | 2024-05-17 1:40PM EDT | 160.00 | 1.85 | 1.60 | 2.22 | 0.00 | - | 4 | 58 | 25.82% |
| XLK250321P00165000 | 2024-05-21 10:10AM EDT | 165.00 | 2.06 | 1.86 | 2.42 | -1.30 | -38.69% | 1 | 23 | 24.34% |
| XLK250321P00170000 | 2024-05-15 11:27AM EDT | 170.00 | 2.80 | 2.21 | 2.95 | 0.00 | - | 1 | 69 | 23.69% |
| XLK250321P00175000 | 2024-05-08 3:08PM EDT | 175.00 | 4.27 | 2.76 | 3.35 | 0.00 | - | 3 | 47 | 22.51% |
| XLK250321P00180000 | 2024-05-21 9:49AM EDT | 180.00 | 3.95 | 3.35 | 4.00 | +0.35 | +9.72% | 1 | 287 | 21.74% |
| XLK250321P00185000 | 2024-05-14 11:24AM EDT | 185.00 | 4.45 | 3.30 | 4.65 | -1.02 | -18.65% | 1 | 146 | 20.75% |
| XLK250321P00190000 | 2024-05-14 10:36AM EDT | 190.00 | 6.85 | 4.70 | 5.60 | 0.00 | - | 1,000 | 1,012 | 20.09% |
| XLK250321P00195000 | 2024-05-16 1:21PM EDT | 195.00 | 6.35 | 5.70 | 6.60 | 0.00 | - | 9 | 36 | 19.26% |
| XLK250321P00200000 | 2024-05-15 11:03AM EDT | 200.00 | 8.11 | 6.80 | 7.80 | 0.00 | - | 1 | 479 | 18.46% |
| XLK250321P00205000 | 2024-05-14 11:24AM EDT | 205.00 | 11.14 | 8.40 | 9.20 | 0.00 | - | 25 | 29 | 17.67% |
| XLK250321P00210000 | 2024-05-15 11:46AM EDT | 210.00 | 11.29 | 10.00 | 10.65 | 0.00 | - | 2 | 4 | 16.64% |
| XLK250321P00215000 | 2024-05-21 10:36AM EDT | 215.00 | 12.50 | 11.85 | 12.55 | -0.45 | -3.47% | 10 | 13 | 15.85% |
| XLK250321P00220000 | 2024-05-08 9:30AM EDT | 220.00 | 20.45 | 13.75 | 15.10 | 0.00 | - | 1 | 1 | 15.51% |
| XLK250321P00225000 | 2024-03-05 10:35AM EDT | 225.00 | 22.70 | 21.30 | 22.65 | 0.00 | - | - | 10 | 21.26% |
| XLK250321P00230000 | 2024-05-16 2:08PM EDT | 230.00 | 20.95 | 19.00 | 20.25 | 0.00 | - | 138 | 139 | 13.53% |
| XLK250321P00255000 | 2024-02-26 4:19PM EDT | 255.00 | 49.46 | 44.00 | 49.00 | 0.00 | - | 3 | 0 | 27.69% |
© 2024 Yahoo. All rights reserved.