Technology Select Sector SPDR ETF (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK250620C00080000 | 2024-03-27 2:15PM EDT | 80.00 | 131.00 | 121.50 | 126.50 | 0.00 | - | 25 | 67 | 0.00% |
| XLK250620C00085000 | 2024-03-27 3:19PM EDT | 85.00 | 124.60 | 117.00 | 121.50 | 0.00 | - | 4 | 9 | 0.00% |
| XLK250620C00090000 | 2024-02-07 11:00AM EDT | 90.00 | 115.30 | 120.00 | 125.00 | 0.00 | - | 2 | 2 | 59.32% |
| XLK250620C00095000 | 2023-11-03 2:04PM EDT | 95.00 | 84.35 | 90.80 | 100.80 | 0.00 | - | 2 | 1 | 0.00% |
| XLK250620C00100000 | 2024-04-17 9:55AM EDT | 100.00 | 107.87 | 114.50 | 119.50 | 0.00 | - | 3 | 10 | 60.63% |
| XLK250620C00110000 | 2024-03-28 3:17PM EDT | 110.00 | 104.87 | 93.50 | 98.50 | 0.00 | - | 4 | 3 | 0.00% |
| XLK250620C00115000 | 2024-02-07 10:53AM EDT | 115.00 | 93.80 | 97.50 | 102.50 | 0.00 | - | 1 | 5 | 52.73% |
| XLK250620C00120000 | 2024-05-15 9:30AM EDT | 120.00 | 95.90 | 96.00 | 101.00 | 0.00 | - | 1 | 13 | 52.55% |
| XLK250620C00124000 | 2023-07-20 2:27PM EDT | 124.00 | 64.30 | 53.00 | 58.00 | 0.00 | - | 5 | 2 | 0.00% |
| XLK250620C00125000 | 2023-12-19 12:21PM EDT | 125.00 | 76.15 | 74.15 | 84.10 | 0.00 | - | 1 | 2 | 0.00% |
| XLK250620C00127000 | 2023-07-20 2:26PM EDT | 127.00 | 62.68 | 51.00 | 56.00 | 0.00 | - | - | 0 | 0.00% |
| XLK250620C00128000 | 2023-08-18 12:11PM EDT | 128.00 | 52.16 | 52.50 | 57.00 | 0.00 | - | 2 | 3 | 0.00% |
| XLK250620C00129000 | 2023-11-03 11:38AM EDT | 129.00 | 54.81 | 61.55 | 71.50 | 0.00 | - | 4 | 2 | 0.00% |
| XLK250620C00130000 | 2024-05-14 10:59AM EDT | 130.00 | 83.00 | 86.50 | 91.50 | 0.00 | - | 7 | 27 | 53.72% |
| XLK250620C00131000 | 2023-12-26 1:44PM EDT | 131.00 | 71.69 | 77.00 | 82.00 | 0.00 | - | 1 | 0 | 28.80% |
| XLK250620C00133000 | 2023-06-26 9:45AM EDT | 133.00 | 52.00 | 56.95 | 59.85 | 0.00 | - | 1 | 0 | 0.00% |
| XLK250620C00135000 | 2024-04-02 11:19AM EDT | 135.00 | 80.00 | 65.55 | 75.50 | 0.00 | - | 3 | 6 | 0.00% |
| XLK250620C00136000 | 2023-07-03 12:56PM EDT | 136.00 | 54.00 | 52.35 | 55.95 | 0.00 | - | - | 55 | 0.00% |
| XLK250620C00139000 | 2023-09-25 11:05AM EDT | 139.00 | 42.20 | 39.50 | 44.50 | 0.00 | - | 2 | 2 | 0.00% |
| XLK250620C00140000 | 2024-01-23 10:56AM EDT | 140.00 | 71.79 | 73.50 | 77.95 | 0.00 | - | 3 | 4 | 40.20% |
| XLK250620C00141000 | 2024-03-01 1:50PM EDT | 141.00 | 78.20 | 74.50 | 79.50 | 0.00 | - | 2 | 1 | 45.23% |
| XLK250620C00143000 | 2024-03-07 12:29PM EDT | 143.00 | 76.00 | 70.50 | 75.50 | 0.00 | - | 1 | 0 | 39.92% |
| XLK250620C00145000 | 2024-01-24 1:41PM EDT | 145.00 | 70.50 | 68.00 | 73.00 | 0.00 | - | 1 | 4 | 37.82% |
| XLK250620C00146000 | 2024-03-22 11:47AM EDT | 146.00 | 74.35 | 55.50 | 60.50 | 0.00 | - | 1 | 1 | 0.00% |
| XLK250620C00147000 | 2023-09-20 9:46AM EDT | 147.00 | 41.47 | 34.50 | 39.50 | 0.00 | - | - | 0 | 0.00% |
| XLK250620C00148000 | 2024-02-21 12:53PM EDT | 148.00 | 62.21 | 70.00 | 75.00 | 0.00 | - | 1 | 13 | 46.18% |
| XLK250620C00150000 | 2024-05-16 10:29AM EDT | 150.00 | 72.56 | 68.50 | 73.50 | 0.00 | - | 10 | 31 | 45.95% |
| XLK250620C00155000 | 2024-04-04 3:59PM EDT | 155.00 | 60.00 | 56.50 | 61.50 | 0.00 | - | 1 | 10 | 29.84% |
| XLK250620C00160000 | 2024-05-14 12:58PM EDT | 160.00 | 57.70 | 60.00 | 65.00 | 0.00 | - | 1 | 84 | 42.89% |
| XLK250620C00165000 | 2024-05-14 12:58PM EDT | 165.00 | 53.55 | 55.50 | 60.50 | 0.00 | - | 1 | 32 | 40.90% |
| XLK250620C00170000 | 2024-05-17 10:27AM EDT | 170.00 | 53.35 | 51.50 | 56.50 | +4.20 | +8.55% | 1 | 850 | 39.65% |
| XLK250620C00175000 | 2024-05-15 11:15AM EDT | 175.00 | 49.86 | 47.00 | 52.00 | 0.00 | - | 1 | 29 | 37.61% |
| XLK250620C00180000 | 2024-05-16 10:29AM EDT | 180.00 | 46.41 | 43.00 | 48.00 | 0.00 | - | 10 | 44 | 36.25% |
| XLK250620C00185000 | 2024-05-14 10:24AM EDT | 185.00 | 38.50 | 39.50 | 44.50 | 0.00 | - | 1 | 78 | 35.46% |
| XLK250620C00190000 | 2024-05-17 3:22PM EDT | 190.00 | 38.00 | 35.50 | 40.50 | -1.10 | -2.81% | 2 | 2,305 | 33.92% |
| XLK250620C00195000 | 2024-05-17 12:49PM EDT | 195.00 | 34.13 | 32.00 | 37.00 | -1.34 | -3.78% | 1 | 2,603 | 32.91% |
| XLK250620C00200000 | 2024-05-17 12:49PM EDT | 200.00 | 30.61 | 28.50 | 33.50 | -1.34 | -4.19% | 1 | 5,646 | 31.79% |
| XLK250620C00205000 | 2024-05-09 2:59PM EDT | 205.00 | 22.80 | 25.00 | 30.00 | 0.00 | - | 2 | 135 | 30.55% |
| XLK250620C00210000 | 2024-05-16 3:46PM EDT | 210.00 | 24.60 | 22.00 | 27.00 | 0.00 | - | 9 | 218 | 29.75% |
| XLK250620C00215000 | 2024-05-15 12:57PM EDT | 215.00 | 21.88 | 19.00 | 24.00 | 0.00 | - | 1 | 228 | 28.81% |
| XLK250620C00220000 | 2024-05-15 12:39PM EDT | 220.00 | 19.04 | 16.05 | 21.00 | 0.00 | - | 12 | 190 | 27.71% |
| XLK250620C00225000 | 2024-05-16 10:34AM EDT | 225.00 | 17.85 | 13.55 | 18.50 | 0.00 | - | 2 | 1,473 | 27.01% |
| XLK250620C00230000 | 2024-05-09 10:49AM EDT | 230.00 | 10.85 | 11.50 | 16.00 | 0.00 | - | 20 | 134 | 26.14% |
| XLK250620C00235000 | 2024-05-13 2:57PM EDT | 235.00 | 10.00 | 9.55 | 14.45 | 0.00 | - | 1 | 49 | 26.17% |
| XLK250620C00240000 | 2024-05-08 9:53AM EDT | 240.00 | 7.70 | 7.50 | 12.50 | 0.00 | - | 6 | 312 | 25.57% |
| XLK250620C00245000 | 2024-05-03 2:36PM EDT | 245.00 | 6.15 | 6.00 | 10.95 | 0.00 | - | 10 | 38 | 25.28% |
| XLK250620C00250000 | 2024-05-13 3:19PM EDT | 250.00 | 6.45 | 4.55 | 9.50 | 0.00 | - | 2 | 171 | 24.93% |
| XLK250620C00255000 | 2024-05-07 12:44PM EDT | 255.00 | 4.60 | 3.05 | 8.00 | 0.00 | - | 1 | 47 | 24.32% |
| XLK250620C00260000 | 2024-05-07 12:47PM EDT | 260.00 | 3.75 | 2.00 | 7.00 | 0.00 | - | 2 | 121 | 24.22% |
| XLK250620C00265000 | 2024-05-16 1:23PM EDT | 265.00 | 4.30 | 2.57 | 4.50 | 0.00 | - | 16 | 382 | 21.58% |
| XLK250620C00270000 | 2024-04-17 12:34PM EDT | 270.00 | 2.75 | 1.68 | 5.50 | 0.00 | - | - | 16 | 24.32% |
| XLK250620C00275000 | 2024-03-05 11:56AM EDT | 275.00 | 3.01 | 2.93 | 3.85 | 0.00 | - | - | 1 | 22.58% |
| XLK250620C00280000 | 2024-01-31 11:09AM EDT | 280.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XLK250620C00300000 | 2024-02-22 3:01PM EDT | 300.00 | 1.10 | 0.05 | 5.00 | 0.00 | - | 11 | 8 | 29.49% |
| XLK250620C00315000 | 2024-05-06 10:26AM EDT | 315.00 | 0.60 | 0.00 | 2.59 | 0.00 | - | 10 | 20 | 26.92% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK250620P00080000 | 2023-11-16 3:57PM EDT | 80.00 | 0.44 | 0.30 | 5.00 | 0.00 | - | 1 | 10 | 63.65% |
| XLK250620P00095000 | 2023-09-29 1:25PM EDT | 95.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 52.88% |
| XLK250620P00100000 | 2023-11-16 10:30AM EDT | 100.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 17 | 60.03% |
| XLK250620P00105000 | 2024-02-22 4:50PM EDT | 105.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 56.78% |
| XLK250620P00110000 | 2023-07-13 12:41PM EDT | 110.00 | 2.72 | 1.00 | 6.00 | 0.00 | - | 1 | 2 | 56.80% |
| XLK250620P00115000 | 2024-03-04 11:46AM EDT | 115.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 50.72% |
| XLK250620P00120000 | 2024-03-07 11:38AM EDT | 120.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 2 | 11 | 47.88% |
| XLK250620P00122000 | 2024-02-22 2:10PM EDT | 122.00 | 1.48 | 0.00 | 5.00 | 0.00 | - | 4 | 0 | 46.78% |
| XLK250620P00123000 | 2024-01-03 1:04PM EDT | 123.00 | 3.26 | 0.00 | 5.00 | 0.00 | - | - | 1 | 46.23% |
| XLK250620P00124000 | 2024-04-22 2:26PM EDT | 124.00 | 1.70 | 0.00 | 5.00 | 0.00 | - | - | 200 | 45.69% |
| XLK250620P00125000 | 2024-04-17 10:11AM EDT | 125.00 | 2.00 | 0.00 | 4.75 | 0.00 | - | 1 | 31 | 44.44% |
| XLK250620P00126000 | 2024-01-08 11:20AM EDT | 126.00 | 2.68 | 0.90 | 2.67 | 0.00 | - | 1 | 2 | 37.29% |
| XLK250620P00129000 | 2024-03-28 10:52AM EDT | 129.00 | 1.55 | 0.31 | 5.00 | 0.00 | - | 2 | 3 | 43.05% |
| XLK250620P00130000 | 2024-02-23 4:37PM EDT | 130.00 | 1.81 | 0.00 | 5.00 | 0.00 | - | 4 | 47 | 42.53% |
| XLK250620P00131000 | 2024-02-22 10:33AM EDT | 131.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 42.02% |
| XLK250620P00132000 | 2023-06-22 1:16PM EDT | 132.00 | 6.05 | 0.75 | 10.30 | 0.00 | - | 6 | 7 | 53.87% |
| XLK250620P00134000 | 2023-05-17 10:41AM EDT | 134.00 | 10.05 | 5.55 | 6.60 | 0.00 | - | - | 20 | 44.47% |
| XLK250620P00135000 | 2024-04-03 11:26AM EDT | 135.00 | 2.00 | 1.59 | 1.77 | 0.00 | - | 1 | 48 | 29.97% |
| XLK250620P00136000 | 2024-02-01 4:29PM EDT | 136.00 | 2.60 | 0.00 | 5.00 | 0.00 | - | 1 | 58 | 39.50% |
| XLK250620P00139000 | 2023-11-21 11:56AM EDT | 139.00 | 4.30 | 3.45 | 4.40 | 0.00 | - | 65 | 75 | 36.49% |
| XLK250620P00140000 | 2024-05-16 9:46AM EDT | 140.00 | 3.20 | 0.00 | 5.00 | 0.00 | - | 2 | 360 | 37.54% |
| XLK250620P00142000 | 2024-05-02 9:55AM EDT | 142.00 | 2.65 | 0.00 | 5.00 | 0.00 | - | - | 29 | 36.58% |
| XLK250620P00143000 | 2024-04-22 11:39AM EDT | 143.00 | 3.50 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 36.10% |
| XLK250620P00144000 | 2023-09-12 3:32PM EDT | 144.00 | 7.90 | 5.00 | 10.00 | 0.00 | - | - | 51 | 46.23% |
| XLK250620P00145000 | 2024-04-09 10:07AM EDT | 145.00 | 2.64 | 1.79 | 2.50 | 0.00 | - | 1 | 13 | 28.49% |
| XLK250620P00147000 | 2023-10-13 3:51PM EDT | 147.00 | 8.95 | 4.80 | 7.40 | 0.00 | - | - | 4 | 39.44% |
| XLK250620P00148000 | 2024-03-18 12:00PM EDT | 148.00 | 3.10 | 3.50 | 5.95 | 0.00 | - | 126 | 18 | 35.89% |
| XLK250620P00150000 | 2024-05-16 9:46AM EDT | 150.00 | 2.24 | 0.00 | 5.00 | 0.00 | - | 2 | 1,527 | 32.84% |
| XLK250620P00155000 | 2024-05-08 2:55PM EDT | 155.00 | 2.92 | 0.00 | 5.00 | 0.00 | - | 56 | 190 | 30.58% |
| XLK250620P00160000 | 2024-05-08 10:21AM EDT | 160.00 | 3.50 | 0.50 | 5.50 | 0.00 | - | 22 | 42 | 29.38% |
| XLK250620P00165000 | 2024-05-16 9:38AM EDT | 165.00 | 3.10 | 0.50 | 5.50 | 0.00 | - | 1 | 25 | 27.17% |
| XLK250620P00170000 | 2024-05-10 3:49PM EDT | 170.00 | 4.25 | 1.50 | 6.50 | 0.00 | - | 6 | 2,002 | 26.76% |
| XLK250620P00175000 | 2024-05-17 12:37PM EDT | 175.00 | 4.67 | 2.00 | 7.00 | +0.72 | +18.23% | 1 | 191 | 25.35% |
| XLK250620P00180000 | 2024-05-08 3:59PM EDT | 180.00 | 6.60 | 2.50 | 7.50 | 0.00 | - | 22 | 217 | 23.86% |
| XLK250620P00185000 | 2024-05-17 12:37PM EDT | 185.00 | 6.50 | 3.50 | 8.50 | +0.05 | +0.78% | 1 | 108 | 23.02% |
| XLK250620P00190000 | 2024-05-07 3:12PM EDT | 190.00 | 9.05 | 4.50 | 9.50 | 0.00 | - | 150 | 331 | 22.02% |
| XLK250620P00195000 | 2024-05-15 12:59PM EDT | 195.00 | 8.04 | 5.50 | 10.50 | 0.00 | - | 1 | 475 | 20.87% |
| XLK250620P00200000 | 2024-05-17 2:34PM EDT | 200.00 | 9.88 | 7.05 | 12.00 | +0.95 | +10.64% | 2 | 91 | 20.16% |
| XLK250620P00205000 | 2024-05-17 2:34PM EDT | 205.00 | 11.48 | 8.60 | 13.45 | +0.27 | +2.41% | 1 | 49 | 19.19% |
| XLK250620P00210000 | 2024-05-17 12:37PM EDT | 210.00 | 12.98 | 10.55 | 15.50 | -1.85 | -12.47% | 1 | 389 | 18.68% |
| XLK250620P00215000 | 2024-03-15 1:10PM EDT | 215.00 | 20.49 | 17.00 | 22.00 | 0.00 | - | 1 | 168 | 22.95% |
| XLK250620P00220000 | 2024-05-15 11:55AM EDT | 220.00 | 17.13 | 14.50 | 19.50 | 0.00 | - | 1 | 1,253 | 16.76% |
| XLK250620P00225000 | 2024-05-13 3:13PM EDT | 225.00 | 23.00 | 17.05 | 22.00 | 0.00 | - | 2 | 8 | 15.92% |
| XLK250620P00230000 | 2024-04-11 2:50PM EDT | 230.00 | 25.96 | 24.00 | 29.00 | 0.00 | - | 3 | 2 | 20.15% |
| XLK250620P00240000 | 2024-02-01 12:03PM EDT | 240.00 | 41.50 | 29.00 | 34.00 | 0.00 | - | 1 | 0 | 17.21% |
| XLK250620P00250000 | 2024-05-03 9:41AM EDT | 250.00 | 47.55 | 35.50 | 40.50 | 0.00 | - | 1 | 0 | 14.35% |
© 2024 Yahoo. All rights reserved.