UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.25 -0.55 (-0.69%) GOLD FUTURES
2,423.90 -14.60 (-0.60%) DOW
39,859.40 +52.63 (+0.13%) Bitcoin GBP
54,733.27 +851.72 (+1.58%)
Technology Select Sector SPDR ETF (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK260618C00110000 | 2024-02-23 3:22PM EDT | 110.00 | 105.91 | 108.00 | 113.00 | 0.00 | - | 1 | 2 | 46.45% |
| XLK260618C00135000 | 2024-04-29 9:33AM EDT | 135.00 | 81.47 | 90.65 | 95.50 | 0.00 | - | 1 | 3 | 46.19% |
| XLK260618C00140000 | 2024-05-02 10:10AM EDT | 140.00 | 71.76 | 86.50 | 91.45 | 0.00 | - | 4 | 4 | 45.03% |
| XLK260618C00145000 | 2024-01-18 12:03PM EDT | 145.00 | 67.60 | 72.00 | 77.00 | 0.00 | - | 3 | 3 | 29.75% |
| XLK260618C00150000 | 2024-05-17 10:39AM EDT | 150.00 | 78.69 | 78.55 | 83.50 | 0.00 | - | 3 | 10 | 42.82% |
| XLK260618C00155000 | 2024-01-23 11:54AM EDT | 155.00 | 65.40 | 67.55 | 72.30 | 0.00 | - | 1 | 1 | 33.08% |
| XLK260618C00160000 | 2024-04-19 3:51PM EDT | 160.00 | 56.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLK260618C00165000 | 2024-04-26 10:40AM EDT | 165.00 | 58.63 | 67.80 | 70.35 | 0.00 | - | 1 | 7 | 38.01% |
| XLK260618C00170000 | 2024-01-11 3:03PM EDT | 170.00 | 46.44 | 58.00 | 63.00 | 0.00 | - | - | 1 | 33.32% |
| XLK260618C00175000 | 2024-04-26 12:36PM EDT | 175.00 | 52.00 | 60.25 | 62.90 | 0.00 | - | 1 | 2 | 36.17% |
| XLK260618C00176000 | 2024-04-26 10:42AM EDT | 176.00 | 50.94 | 59.70 | 62.15 | 0.00 | - | 2 | 1 | 35.97% |
| XLK260618C00177000 | 2024-04-24 3:44PM EDT | 177.00 | 48.59 | 59.05 | 61.55 | 0.00 | - | - | 1 | 35.91% |
| XLK260618C00178000 | 2024-04-24 3:44PM EDT | 178.00 | 47.87 | 58.25 | 60.65 | 0.00 | - | - | 1 | 35.56% |
| XLK260618C00179000 | 2024-01-17 4:30PM EDT | 179.00 | 40.90 | 48.00 | 53.00 | 0.00 | - | - | 0 | 28.56% |
| XLK260618C00180000 | 2024-03-05 11:52AM EDT | 180.00 | 51.60 | 52.95 | 55.70 | 0.00 | - | - | 1 | 31.80% |
| XLK260618C00182000 | 2024-04-19 10:42AM EDT | 182.00 | 43.32 | 52.00 | 57.00 | 0.00 | - | 5 | 5 | 34.12% |
| XLK260618C00183000 | 2024-04-23 1:29PM EDT | 183.00 | 43.18 | 54.60 | 57.15 | 0.00 | - | 1 | 1 | 34.77% |
| XLK260618C00185000 | 2024-04-19 10:41AM EDT | 185.00 | 41.60 | 50.00 | 55.00 | 0.00 | - | 2 | 0 | 33.73% |
| XLK260618C00189000 | 2024-01-11 1:19PM EDT | 189.00 | 34.50 | 44.50 | 49.50 | 0.00 | - | 3 | 3 | 30.56% |
| XLK260618C00190000 | 2024-04-11 1:06PM EDT | 190.00 | 47.88 | 42.00 | 47.00 | 0.00 | - | 1 | 0 | 28.75% |
| XLK260618C00191000 | 2024-01-16 4:50PM EDT | 191.00 | 34.35 | 41.50 | 46.50 | 0.00 | - | - | 1 | 28.78% |
| XLK260618C00193000 | 2024-04-24 10:34AM EDT | 193.00 | 38.96 | 47.85 | 50.15 | 0.00 | - | - | 20 | 33.02% |
| XLK260618C00195000 | 2024-04-30 10:49AM EDT | 195.00 | 38.95 | 46.55 | 48.80 | 0.00 | - | 1 | 7 | 32.69% |
| XLK260618C00197000 | 2024-05-01 2:53PM EDT | 197.00 | 36.50 | 45.30 | 47.60 | 0.00 | - | - | 1 | 32.48% |
| XLK260618C00199000 | 2024-05-15 2:16PM EDT | 199.00 | 43.56 | 44.10 | 46.35 | 0.00 | - | 2 | 1 | 32.22% |
| XLK260618C00200000 | 2024-05-21 12:07PM EDT | 200.00 | 44.40 | 43.40 | 45.55 | +1.52 | +3.54% | 1 | 61 | 31.93% |
| XLK260618C00205000 | 2024-05-17 2:21PM EDT | 205.00 | 38.90 | 40.20 | 42.55 | 0.00 | - | 2 | 9 | 31.33% |
| XLK260618C00210000 | 2024-05-17 2:21PM EDT | 210.00 | 35.40 | 37.35 | 39.50 | 0.00 | - | 2 | 8 | 30.61% |
| XLK260618C00215000 | 2024-05-21 10:42AM EDT | 215.00 | 35.39 | 33.50 | 36.60 | +10.51 | +42.24% | 2 | 12 | 29.96% |
| XLK260618C00220000 | 2024-05-15 11:32AM EDT | 220.00 | 30.53 | 31.75 | 33.75 | 0.00 | - | 5 | 74 | 29.27% |
| XLK260618C00225000 | 2024-05-07 1:32PM EDT | 225.00 | 25.00 | 29.10 | 31.10 | 0.00 | - | - | 1 | 28.68% |
| XLK260618C00230000 | 2024-05-06 12:20PM EDT | 230.00 | 22.10 | 26.55 | 28.50 | 0.00 | - | 1 | 18 | 28.05% |
| XLK260618C00235000 | 2024-04-10 11:22AM EDT | 235.00 | 22.29 | 18.00 | 23.00 | 0.00 | - | - | 1 | 24.99% |
| XLK260618C00240000 | 2024-05-20 3:17PM EDT | 240.00 | 22.80 | 21.70 | 23.85 | 0.00 | - | 1 | 133 | 27.00% |
| XLK260618C00245000 | 2024-05-13 1:09PM EDT | 245.00 | 17.67 | 19.60 | 21.70 | 0.00 | - | 1 | 116 | 26.49% |
| XLK260618C00250000 | 2024-03-28 3:25PM EDT | 250.00 | 18.50 | 11.50 | 16.00 | 0.00 | - | 1 | 128 | 22.92% |
| XLK260618C00255000 | 2024-05-17 10:39AM EDT | 255.00 | 16.10 | 16.15 | 17.95 | 0.00 | - | 3 | 334 | 25.67% |
| XLK260618C00260000 | 2024-05-14 2:30PM EDT | 260.00 | 13.00 | 14.40 | 16.35 | 0.00 | - | 1 | 59 | 25.37% |
| XLK260618C00265000 | 2024-04-29 1:44PM EDT | 265.00 | 10.05 | 12.90 | 14.80 | 0.00 | - | 5 | 4 | 25.03% |
| XLK260618C00275000 | 2024-04-11 3:18PM EDT | 275.00 | 11.16 | 6.00 | 10.95 | 0.00 | - | 1 | 1 | 23.37% |
| XLK260618C00280000 | 2024-03-07 3:45PM EDT | 280.00 | 10.25 | 6.50 | 11.50 | 0.00 | - | - | 2 | 24.75% |
| XLK260618C00300000 | 2024-04-29 9:33AM EDT | 300.00 | 4.38 | 5.45 | 6.70 | 0.00 | - | 2 | 4 | 22.84% |
| XLK260618C00315000 | 2024-03-22 1:03PM EDT | 315.00 | 4.65 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 22.67% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK260618P00095000 | 2024-02-12 4:43PM EDT | 95.00 | 1.39 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 46.49% |
| XLK260618P00115000 | 2024-02-20 3:13PM EDT | 115.00 | 2.81 | 0.00 | 8.00 | 0.00 | - | 1 | 6 | 43.45% |
| XLK260618P00125000 | 2024-05-15 11:31AM EDT | 125.00 | 2.50 | 0.00 | 5.00 | 0.00 | - | - | 1 | 33.26% |
| XLK260618P00130000 | 2024-04-23 10:43AM EDT | 130.00 | 4.04 | 2.12 | 3.10 | 0.00 | - | - | 1 | 27.26% |
| XLK260618P00140000 | 2024-02-23 12:48PM EDT | 140.00 | 4.45 | 2.00 | 7.00 | 0.00 | - | 1 | 1 | 31.17% |
| XLK260618P00145000 | 2024-05-15 1:57PM EDT | 145.00 | 3.72 | 3.30 | 4.40 | 0.00 | - | - | 5 | 24.98% |
| XLK260618P00150000 | 2024-04-16 2:14PM EDT | 150.00 | 6.50 | 2.00 | 7.00 | 0.00 | - | 2 | 6 | 27.50% |
| XLK260618P00155000 | 2024-04-19 10:41AM EDT | 155.00 | 8.45 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 26.44% |
| XLK260618P00160000 | 2024-05-21 12:47PM EDT | 160.00 | 5.35 | 5.15 | 6.00 | -2.40 | -30.97% | 300 | 509 | 22.62% |
| XLK260618P00165000 | 2024-05-15 2:06PM EDT | 165.00 | 6.10 | 5.80 | 6.80 | 0.00 | - | 350 | 850 | 22.06% |
| XLK260618P00170000 | 2024-05-15 2:09PM EDT | 170.00 | 7.20 | 6.60 | 7.80 | 0.00 | - | 20 | 22 | 21.66% |
| XLK260618P00175000 | 2024-04-26 10:58AM EDT | 175.00 | 10.95 | 7.35 | 8.45 | 0.00 | - | 8 | 33 | 20.73% |
| XLK260618P00180000 | 2024-02-06 4:05PM EDT | 180.00 | 12.10 | 6.50 | 16.45 | 0.00 | - | - | 170 | 27.33% |
| XLK260618P00190000 | 2024-03-21 9:43AM EDT | 190.00 | 13.58 | 16.00 | 21.00 | 0.00 | - | 1 | 1 | 27.57% |
| XLK260618P00191000 | 2024-02-06 12:43PM EDT | 191.00 | 15.70 | 9.45 | 19.45 | 0.00 | - | - | 1 | 25.73% |
| XLK260618P00194000 | 2024-05-02 3:50PM EDT | 194.00 | 16.88 | 11.45 | 12.95 | 0.00 | - | 1 | 3 | 18.58% |
| XLK260618P00196000 | 2024-02-14 3:40PM EDT | 196.00 | 16.70 | 14.50 | 19.50 | 0.00 | - | 11 | 11 | 23.72% |
| XLK260618P00197000 | 2024-02-14 3:16PM EDT | 197.00 | 17.05 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 23.75% |
| XLK260618P00198000 | 2024-05-03 9:41AM EDT | 198.00 | 17.75 | 12.65 | 14.05 | 0.00 | - | 4 | 12 | 18.07% |
| XLK260618P00200000 | 2024-04-30 3:59PM EDT | 200.00 | 20.00 | 13.20 | 14.60 | 0.00 | - | 3 | 253 | 17.79% |
| XLK260618P00205000 | 2024-05-15 11:24AM EDT | 205.00 | 16.29 | 14.65 | 16.25 | 0.00 | - | 1 | 4 | 17.24% |
| XLK260618P00210000 | 2024-03-27 3:42PM EDT | 210.00 | 21.55 | 20.50 | 25.50 | 0.00 | - | 4 | 218 | 22.86% |
| XLK260618P00215000 | 2024-03-26 11:44AM EDT | 215.00 | 23.40 | 20.55 | 30.50 | 0.00 | - | 16 | 244 | 24.70% |
| XLK260618P00220000 | 2024-03-26 11:49AM EDT | 220.00 | 25.70 | 23.50 | 33.50 | 0.00 | - | 41 | 264 | 24.76% |
| XLK260618P00225000 | 2024-03-27 3:42PM EDT | 225.00 | 28.45 | 28.50 | 33.50 | 0.00 | - | 6 | 124 | 22.29% |
| XLK260618P00235000 | 2024-04-15 10:11AM EDT | 235.00 | 34.80 | 29.85 | 31.75 | 0.00 | - | 2 | 2 | 15.51% |
| XLK260618P00245000 | 2024-02-13 1:07PM EDT | 245.00 | 43.00 | 37.50 | 42.50 | 0.00 | - | - | 3 | 18.57% |
| XLK260618P00270000 | 2024-02-02 12:55PM EDT | 270.00 | 67.95 | 57.00 | 62.00 | 0.00 | - | 1 | 1 | 18.31% |
© 2024 Yahoo. All rights reserved.