Technology Select Sector SPDR ETF (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK260116C00085000 | 2024-03-27 3:13PM EDT | 85.00 | 128.00 | 118.50 | 123.50 | 0.00 | - | 18 | 17 | 0.00% |
| XLK260116C00090000 | 2024-03-27 3:21PM EDT | 90.00 | 121.50 | 114.00 | 119.00 | 0.00 | - | 2 | 3 | 0.00% |
| XLK260116C00095000 | 2023-10-17 10:29AM EDT | 95.00 | 83.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLK260116C00100000 | 2024-03-27 3:25PM EDT | 100.00 | 114.81 | 105.00 | 110.00 | 0.00 | - | 3 | 10 | 0.00% |
| XLK260116C00105000 | 2023-12-22 3:05PM EDT | 105.00 | 95.30 | 98.80 | 108.80 | 0.00 | - | 2 | 4 | 36.05% |
| XLK260116C00110000 | 2024-03-27 3:28PM EDT | 110.00 | 104.05 | 96.00 | 101.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLK260116C00115000 | 2024-03-28 3:17PM EDT | 115.00 | 102.67 | 91.50 | 96.50 | 0.00 | - | 4 | 10 | 0.00% |
| XLK260116C00120000 | 2024-03-28 10:10AM EDT | 120.00 | 98.44 | 87.00 | 92.00 | 0.00 | - | 1 | 3 | 19.41% |
| XLK260116C00125000 | 2024-04-11 9:48AM EDT | 125.00 | 91.29 | 88.00 | 93.00 | 0.00 | - | 2 | 5 | 39.11% |
| XLK260116C00130000 | 2024-02-02 4:17PM EDT | 130.00 | 84.17 | 89.00 | 94.00 | 0.00 | - | 10 | 11 | 47.78% |
| XLK260116C00135000 | 2024-04-10 1:40PM EDT | 135.00 | 81.30 | 79.50 | 84.50 | 0.00 | - | 20 | 3 | 37.53% |
| XLK260116C00140000 | 2024-01-29 12:53PM EDT | 140.00 | 75.16 | 72.75 | 82.75 | 0.00 | - | 1 | 2 | 40.72% |
| XLK260116C00145000 | 2024-05-10 9:35AM EDT | 145.00 | 74.57 | 77.00 | 82.00 | 0.00 | - | 1 | 19 | 44.65% |
| XLK260116C00150000 | 2024-05-16 10:05AM EDT | 150.00 | 74.00 | 72.50 | 77.50 | 0.00 | - | 2 | 50 | 42.82% |
| XLK260116C00155000 | 2024-05-08 1:55PM EDT | 155.00 | 64.57 | 68.50 | 73.50 | 0.00 | - | 1 | 20 | 41.67% |
| XLK260116C00158000 | 2024-01-26 1:13PM EDT | 158.00 | 61.75 | 61.50 | 66.50 | 0.00 | - | 10 | 15 | 34.94% |
| XLK260116C00159000 | 2023-12-05 11:16AM EDT | 159.00 | 45.81 | 45.55 | 48.10 | 0.00 | - | - | 4 | 0.00% |
| XLK260116C00160000 | 2024-05-15 9:47AM EDT | 160.00 | 63.55 | 64.50 | 69.50 | 0.00 | - | 1 | 25 | 40.49% |
| XLK260116C00161000 | 2024-02-22 4:07PM EDT | 161.00 | 63.10 | 64.00 | 69.00 | 0.00 | - | 1 | 7 | 40.62% |
| XLK260116C00162000 | 2023-12-22 2:21PM EDT | 162.00 | 50.45 | 54.55 | 64.55 | 0.00 | - | 1 | 6 | 35.79% |
| XLK260116C00163000 | 2024-01-24 4:46PM EDT | 163.00 | 58.60 | 57.50 | 62.50 | 0.00 | - | 10 | 11 | 34.00% |
| XLK260116C00164000 | 2023-11-30 4:45PM EDT | 164.00 | 42.78 | 44.15 | 54.10 | 0.00 | - | 5 | 1 | 23.50% |
| XLK260116C00165000 | 2024-04-02 9:36AM EDT | 165.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| XLK260116C00166000 | 2024-03-08 11:07AM EDT | 166.00 | 63.50 | 56.50 | 61.50 | 0.00 | - | 1 | 6 | 35.13% |
| XLK260116C00167000 | 2023-11-22 1:15PM EDT | 167.00 | 42.45 | 44.50 | 49.50 | 0.00 | - | 1 | 5 | 19.97% |
| XLK260116C00168000 | 2023-11-08 10:30AM EDT | 168.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLK260116C00169000 | 2024-03-08 12:11PM EDT | 169.00 | 59.95 | 54.00 | 59.00 | 0.00 | - | 1 | 3 | 34.34% |
| XLK260116C00170000 | 2024-05-13 1:33PM EDT | 170.00 | 55.42 | 57.30 | 61.50 | 0.00 | - | 5 | 103 | 38.00% |
| XLK260116C00171000 | 2023-11-24 12:36PM EDT | 171.00 | 38.55 | 41.80 | 45.90 | 0.00 | - | 1 | 3 | 19.22% |
| XLK260116C00172000 | 2024-05-06 10:51AM EDT | 172.00 | 51.23 | 55.00 | 60.00 | 0.00 | - | 1 | 11 | 37.60% |
| XLK260116C00173000 | 2024-04-29 9:45AM EDT | 173.00 | 48.43 | 54.50 | 59.50 | 0.00 | - | 1 | 22 | 37.68% |
| XLK260116C00174000 | 2024-02-12 12:27PM EDT | 174.00 | 54.21 | 54.10 | 55.90 | 0.00 | - | 5 | 6 | 34.23% |
| XLK260116C00175000 | 2024-04-30 12:47PM EDT | 175.00 | 45.50 | 53.00 | 58.00 | 0.00 | - | 1 | 19 | 37.26% |
| XLK260116C00176000 | 2024-02-13 3:33PM EDT | 176.00 | 48.80 | 50.00 | 59.05 | 0.00 | - | 2 | 32 | 39.05% |
| XLK260116C00177000 | 2024-02-26 2:21PM EDT | 177.00 | 51.15 | 50.50 | 55.50 | 0.00 | - | 1 | 3 | 35.73% |
| XLK260116C00178000 | 2024-04-18 1:00PM EDT | 178.00 | 43.38 | 50.50 | 55.50 | 0.00 | - | 1 | 4 | 36.34% |
| XLK260116C00179000 | 2024-05-16 1:18PM EDT | 179.00 | 53.65 | 50.00 | 55.00 | 0.00 | - | 25 | 18 | 36.40% |
| XLK260116C00180000 | 2024-05-16 2:39PM EDT | 180.00 | 52.00 | 49.00 | 52.10 | 0.00 | - | 34 | 57 | 33.84% |
| XLK260116C00181000 | 2024-03-19 1:30PM EDT | 181.00 | 49.20 | 38.50 | 43.50 | 0.00 | - | 2 | 8 | 24.98% |
| XLK260116C00182000 | 2024-03-19 3:43PM EDT | 182.00 | 48.45 | 37.50 | 42.50 | 0.00 | - | 4 | 6 | 24.56% |
| XLK260116C00183000 | 2024-03-11 2:20PM EDT | 183.00 | 47.66 | 43.00 | 48.00 | 0.00 | - | 1 | 2 | 31.23% |
| XLK260116C00184000 | 2024-04-22 11:41AM EDT | 184.00 | 36.25 | 46.50 | 51.50 | 0.00 | - | 20 | 15 | 35.54% |
| XLK260116C00185000 | 2024-05-07 3:42PM EDT | 185.00 | 42.95 | 45.50 | 50.50 | 0.00 | - | 1 | 24 | 35.04% |
| XLK260116C00186000 | 2024-03-19 3:47PM EDT | 186.00 | 45.85 | 35.00 | 40.00 | 0.00 | - | 4 | 16 | 24.50% |
| XLK260116C00190000 | 2024-05-07 10:34AM EDT | 190.00 | 39.68 | 42.00 | 47.00 | 0.00 | - | 1 | 72 | 34.11% |
| XLK260116C00195000 | 2024-05-08 1:41PM EDT | 195.00 | 36.02 | 38.50 | 43.50 | 0.00 | - | 1 | 115 | 33.11% |
| XLK260116C00200000 | 2024-05-15 12:23PM EDT | 200.00 | 37.98 | 35.50 | 40.05 | +0.71 | +1.91% | 1 | 1,326 | 32.09% |
| XLK260116C00205000 | 2024-05-09 10:14AM EDT | 205.00 | 29.13 | 32.00 | 37.00 | 0.00 | - | 1 | 169 | 31.38% |
| XLK260116C00210000 | 2024-05-16 12:31PM EDT | 210.00 | 33.15 | 29.85 | 34.00 | 0.00 | - | 1 | 99 | 30.62% |
| XLK260116C00215000 | 2024-05-02 10:42AM EDT | 215.00 | 20.00 | 26.75 | 31.00 | 0.00 | - | 5 | 51 | 29.78% |
| XLK260116C00220000 | 2024-04-23 1:29PM EDT | 220.00 | 18.87 | 23.50 | 28.50 | 0.00 | - | 1 | 67 | 29.31% |
| XLK260116C00225000 | 2024-05-17 2:14PM EDT | 225.00 | 23.20 | 21.00 | 26.00 | +5.11 | +28.25% | 5 | 50 | 28.74% |
| XLK260116C00230000 | 2024-05-06 3:33PM EDT | 230.00 | 18.05 | 18.50 | 23.50 | 0.00 | - | 2 | 135 | 28.06% |
| XLK260116C00235000 | 2024-05-14 2:47PM EDT | 235.00 | 17.12 | 16.50 | 21.50 | 0.00 | - | 1 | 86 | 27.74% |
| XLK260116C00240000 | 2024-05-14 2:47PM EDT | 240.00 | 15.27 | 14.00 | 19.00 | 0.00 | - | 1 | 149 | 26.85% |
| XLK260116C00245000 | 2024-03-14 3:28PM EDT | 245.00 | 15.00 | 12.00 | 17.00 | 0.00 | - | 1 | 14 | 26.32% |
| XLK260116C00250000 | 2024-04-19 2:30PM EDT | 250.00 | 8.25 | 10.50 | 15.50 | 0.00 | - | 2 | 23 | 26.15% |
| XLK260116C00255000 | 2024-05-15 11:06AM EDT | 255.00 | 11.75 | 9.00 | 14.00 | 0.00 | - | 6 | 20 | 25.88% |
| XLK260116C00260000 | 2024-05-16 10:21AM EDT | 260.00 | 10.80 | 7.50 | 12.50 | 0.00 | - | 1 | 13 | 25.51% |
| XLK260116C00265000 | 2024-04-17 10:29AM EDT | 265.00 | 7.50 | 6.00 | 11.00 | 0.00 | - | 1 | 13 | 25.02% |
| XLK260116C00270000 | 2024-03-25 11:23AM EDT | 270.00 | 9.45 | 5.10 | 5.90 | 0.00 | - | 1 | 7 | 20.19% |
| XLK260116C00275000 | 2024-04-23 12:47PM EDT | 275.00 | 4.46 | 4.00 | 9.00 | 0.00 | - | 1 | 20 | 24.81% |
| XLK260116C00280000 | 2024-04-29 12:10PM EDT | 280.00 | 4.30 | 3.00 | 8.00 | 0.00 | - | 1 | 108 | 24.56% |
| XLK260116C00285000 | 2024-05-02 9:31AM EDT | 285.00 | 3.00 | 2.84 | 7.50 | 0.00 | - | 4 | 103 | 24.83% |
| XLK260116C00295000 | 2024-05-01 9:30AM EDT | 295.00 | 2.89 | 2.28 | 6.00 | 0.00 | - | 2 | 10 | 24.52% |
| XLK260116C00300000 | 2024-04-22 10:52AM EDT | 300.00 | 2.00 | 1.71 | 5.50 | 0.00 | - | 5 | 24 | 24.59% |
| XLK260116C00305000 | 2024-02-27 2:53PM EDT | 305.00 | 2.52 | 2.47 | 3.95 | 0.00 | - | - | 40 | 22.95% |
| XLK260116C00315000 | 2024-05-06 10:33AM EDT | 315.00 | 1.74 | 1.17 | 5.00 | 0.00 | - | 2 | 16 | 25.98% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK260116P00085000 | 2024-05-13 9:30AM EDT | 85.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 2 | 18 | 57.43% |
| XLK260116P00095000 | 2024-03-19 12:14PM EDT | 95.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 51.37% |
| XLK260116P00100000 | 2024-01-18 10:37AM EDT | 100.00 | 1.66 | 0.66 | 1.93 | 0.00 | - | 1 | 8 | 38.07% |
| XLK260116P00105000 | 2024-04-10 12:24PM EDT | 105.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 45.96% |
| XLK260116P00110000 | 2024-02-21 2:00PM EDT | 110.00 | 1.77 | 0.00 | 5.00 | 0.00 | - | 4 | 3 | 43.45% |
| XLK260116P00115000 | 2023-11-06 3:15PM EDT | 115.00 | 4.00 | 0.50 | 5.50 | 0.00 | - | 1 | 2 | 42.28% |
| XLK260116P00120000 | 2024-03-20 12:12PM EDT | 120.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 10 | 38 | 38.76% |
| XLK260116P00125000 | 2024-01-24 2:27PM EDT | 125.00 | 2.50 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 36.55% |
| XLK260116P00130000 | 2024-02-21 1:51PM EDT | 130.00 | 3.31 | 0.50 | 5.50 | 0.00 | - | 2 | 9 | 35.50% |
| XLK260116P00135000 | 2024-04-02 2:47PM EDT | 135.00 | 3.27 | 0.50 | 5.50 | 0.00 | - | 1 | 129 | 33.41% |
| XLK260116P00140000 | 2024-04-24 9:30AM EDT | 140.00 | 4.00 | 1.80 | 5.00 | 0.00 | - | 9 | 225 | 30.39% |
| XLK260116P00145000 | 2024-05-17 12:40PM EDT | 145.00 | 3.06 | 1.67 | 5.50 | -0.99 | -24.44% | 1 | 487 | 29.40% |
| XLK260116P00150000 | 2024-05-01 1:19PM EDT | 150.00 | 5.30 | 1.84 | 6.00 | 0.00 | - | 5 | 262 | 28.36% |
| XLK260116P00155000 | 2024-04-19 10:42AM EDT | 155.00 | 6.90 | 1.84 | 6.50 | 0.00 | - | 1 | 7 | 27.27% |
| XLK260116P00159000 | 2023-10-30 12:37PM EDT | 159.00 | 15.90 | 7.00 | 12.00 | 0.00 | - | - | 115 | 33.62% |
| XLK260116P00160000 | 2024-05-06 11:29AM EDT | 160.00 | 4.60 | 2.39 | 6.50 | -1.15 | -20.00% | 2 | 45 | 25.37% |
| XLK260116P00165000 | 2024-05-17 12:40PM EDT | 165.00 | 5.16 | 3.70 | 8.00 | -0.44 | -7.86% | 2 | 15 | 25.65% |
| XLK260116P00166000 | 2024-05-03 2:38PM EDT | 166.00 | 6.76 | 3.00 | 8.00 | 0.00 | - | 5 | 5 | 25.26% |
| XLK260116P00167000 | 2024-04-19 11:13AM EDT | 167.00 | 9.15 | 3.00 | 8.00 | 0.00 | - | 20 | 20 | 24.88% |
| XLK260116P00168000 | 2024-04-19 11:12AM EDT | 168.00 | 9.45 | 3.00 | 8.00 | 0.00 | - | 30 | 30 | 24.49% |
| XLK260116P00169000 | 2024-04-19 11:12AM EDT | 169.00 | 9.71 | 3.50 | 8.50 | 0.00 | - | 20 | 20 | 24.78% |
| XLK260116P00170000 | 2024-04-11 10:44AM EDT | 170.00 | 8.10 | 4.50 | 9.50 | 0.00 | - | 1 | 341 | 25.70% |
| XLK260116P00171000 | 2024-04-19 10:56AM EDT | 171.00 | 10.10 | 3.50 | 8.50 | 0.00 | - | 1 | 1 | 24.00% |
| XLK260116P00172000 | 2023-12-21 3:48PM EDT | 172.00 | 12.30 | 6.50 | 11.50 | 0.00 | - | - | 1 | 27.39% |
| XLK260116P00175000 | 2024-05-10 1:00PM EDT | 175.00 | 7.75 | 4.50 | 9.50 | 0.00 | - | 1 | 1,206 | 23.71% |
| XLK260116P00176000 | 2024-04-09 3:22PM EDT | 176.00 | 9.20 | 7.20 | 10.50 | 0.00 | - | - | 2 | 24.53% |
| XLK260116P00177000 | 2024-04-26 10:40AM EDT | 177.00 | 9.80 | 5.00 | 10.00 | 0.00 | - | 3 | 8 | 23.53% |
| XLK260116P00179000 | 2023-11-10 4:50PM EDT | 179.00 | 17.00 | 12.50 | 17.00 | 0.00 | - | - | 1 | 30.73% |
| XLK260116P00180000 | 2024-05-15 10:21AM EDT | 180.00 | 8.05 | 5.50 | 10.50 | 0.00 | - | 8 | 924 | 22.92% |
| XLK260116P00182000 | 2024-04-26 10:06AM EDT | 182.00 | 11.36 | 5.50 | 10.50 | 0.00 | - | 1 | 3 | 22.12% |
| XLK260116P00183000 | 2024-04-01 12:49PM EDT | 183.00 | 10.78 | 11.50 | 12.85 | 0.00 | - | 2 | 9 | 24.36% |
| XLK260116P00184000 | 2024-04-11 11:55AM EDT | 184.00 | 11.00 | 7.50 | 12.50 | 0.00 | - | 160 | 162 | 23.55% |
| XLK260116P00185000 | 2024-05-09 1:45PM EDT | 185.00 | 10.30 | 6.50 | 11.50 | 0.00 | - | 5 | 429 | 22.03% |
| XLK260116P00186000 | 2024-01-29 1:41PM EDT | 186.00 | 12.65 | 9.50 | 14.50 | 0.00 | - | 1 | 2 | 24.88% |
| XLK260116P00190000 | 2024-05-17 12:40PM EDT | 190.00 | 10.42 | 7.50 | 12.50 | -0.88 | -7.79% | 1 | 24 | 21.04% |
| XLK260116P00195000 | 2024-05-02 2:01PM EDT | 195.00 | 16.50 | 9.10 | 14.00 | 0.00 | - | 1 | 45 | 20.47% |
| XLK260116P00200000 | 2024-05-14 2:34PM EDT | 200.00 | 14.00 | 10.00 | 15.00 | 0.00 | - | 1 | 11 | 19.26% |
| XLK260116P00205000 | 2024-05-14 10:59AM EDT | 205.00 | 15.00 | 12.00 | 17.00 | 0.00 | - | 3 | 23 | 18.90% |
| XLK260116P00210000 | 2024-05-17 12:40PM EDT | 210.00 | 16.04 | 13.70 | 18.50 | -1.78 | -9.99% | 1 | 12 | 17.90% |
| XLK260116P00215000 | 2024-05-10 2:16PM EDT | 215.00 | 20.70 | 15.50 | 20.50 | 0.00 | - | 1 | 2 | 17.21% |
| XLK260116P00230000 | 2024-02-01 1:11PM EDT | 230.00 | 33.60 | 25.00 | 29.50 | 0.00 | - | 5 | 7 | 16.80% |
| XLK260116P00235000 | 2024-02-13 12:53PM EDT | 235.00 | 34.50 | 29.50 | 34.50 | 0.00 | - | - | 7 | 18.24% |
| XLK260116P00240000 | 2023-12-28 12:12PM EDT | 240.00 | 46.25 | 36.50 | 41.50 | 0.00 | - | - | 0 | 21.53% |
| XLK260116P00245000 | 2024-02-07 1:38PM EDT | 245.00 | 42.00 | 37.50 | 42.00 | 0.00 | - | - | 20 | 18.33% |
© 2024 Yahoo. All rights reserved.