Technology Select Sector SPDR ETF (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK261218C00095000 | 2024-05-06 9:42AM EDT | 95.00 | 118.70 | 127.45 | 132.45 | 0.00 | - | 3 | 78 | 0.00% |
| XLK261218C00100000 | 2024-05-23 11:21AM EDT | 100.00 | 126.25 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| XLK261218C00110000 | 2024-05-31 11:58AM EDT | 110.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLK261218C00115000 | 2024-06-05 9:50AM EDT | 115.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLK261218C00120000 | 2024-03-27 3:37PM EDT | 120.00 | 102.02 | 92.50 | 97.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLK261218C00125000 | 2024-04-30 3:54PM EDT | 125.00 | 89.60 | 98.00 | 103.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLK261218C00130000 | 2024-02-20 1:42PM EDT | 130.00 | 85.50 | 91.70 | 101.20 | 0.00 | - | 2 | 0 | 0.00% |
| XLK261218C00135000 | 2024-01-19 11:10AM EDT | 135.00 | 78.95 | 82.50 | 87.50 | 0.00 | - | 1 | 1 | 0.00% |
| XLK261218C00140000 | 2024-06-13 11:44AM EDT | 140.00 | 104.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLK261218C00145000 | 2024-06-13 11:44AM EDT | 145.00 | 100.25 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| XLK261218C00150000 | 2024-05-30 3:56PM EDT | 150.00 | 81.50 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| XLK261218C00155000 | 2024-05-22 10:07AM EDT | 155.00 | 81.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XLK261218C00160000 | 2024-06-18 3:04PM EDT | 160.00 | 92.77 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| XLK261218C00165000 | 2024-06-14 12:47PM EDT | 165.00 | 85.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLK261218C00170000 | 2024-06-17 2:46PM EDT | 170.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| XLK261218C00175000 | 2024-05-08 1:55PM EDT | 175.00 | 57.57 | 66.50 | 71.00 | 0.00 | - | 1 | 6 | 28.47% |
| XLK261218C00180000 | 2024-06-18 3:04PM EDT | 180.00 | 78.49 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| XLK261218C00182000 | 2024-03-28 1:21PM EDT | 182.00 | 57.20 | 48.00 | 53.00 | 0.00 | - | 1 | 1 | 14.49% |
| XLK261218C00185000 | 2024-05-23 1:09PM EDT | 185.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 40 | 43 | 0.00% |
| XLK261218C00186000 | 2024-02-13 3:33PM EDT | 186.00 | 48.53 | 50.40 | 60.35 | 0.00 | - | - | 1 | 25.13% |
| XLK261218C00187000 | 2024-06-10 10:27AM EDT | 187.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLK261218C00190000 | 2024-05-30 1:51PM EDT | 190.00 | 55.42 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| XLK261218C00191000 | 2024-01-22 3:36PM EDT | 191.00 | 45.00 | 38.95 | 48.95 | 0.00 | - | 2 | 2 | 17.65% |
| XLK261218C00192000 | 2024-04-19 3:39PM EDT | 192.00 | 40.46 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| XLK261218C00193000 | 2024-04-19 3:07PM EDT | 193.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLK261218C00195000 | 2024-06-10 9:47AM EDT | 195.00 | 55.42 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| XLK261218C00196000 | 2024-03-15 2:27PM EDT | 196.00 | 46.30 | 44.50 | 49.50 | 0.00 | - | - | 1 | 21.15% |
| XLK261218C00197000 | 2024-04-29 12:18PM EDT | 197.00 | 42.51 | 50.00 | 54.50 | 0.00 | - | 3 | 0 | 25.83% |
| XLK261218C00198000 | 2024-04-24 3:03PM EDT | 198.00 | 40.15 | 49.00 | 54.00 | 0.00 | - | 1 | 12 | 25.89% |
| XLK261218C00199000 | 2024-04-19 1:38PM EDT | 199.00 | 37.18 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| XLK261218C00200000 | 2024-06-12 9:53AM EDT | 200.00 | 59.48 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| XLK261218C00205000 | 2024-06-07 12:17PM EDT | 205.00 | 50.47 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| XLK261218C00210000 | 2024-06-18 10:19AM EDT | 210.00 | 56.95 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 0.00% |
| XLK261218C00215000 | 2024-06-18 10:19AM EDT | 215.00 | 53.75 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| XLK261218C00220000 | 2024-06-18 2:25PM EDT | 220.00 | 53.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| XLK261218C00225000 | 2024-06-17 9:57AM EDT | 225.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| XLK261218C00230000 | 2024-06-18 3:34PM EDT | 230.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| XLK261218C00235000 | 2024-06-13 9:58AM EDT | 235.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.20% |
| XLK261218C00240000 | 2024-06-13 3:59PM EDT | 240.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.39% |
| XLK261218C00245000 | 2024-06-10 3:57PM EDT | 245.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| XLK261218C00250000 | 2024-06-11 2:41PM EDT | 250.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.78% |
| XLK261218C00255000 | 2024-06-18 3:29PM EDT | 255.00 | 35.64 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 1.56% |
| XLK261218C00260000 | 2024-04-19 2:32PM EDT | 260.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 1.56% |
| XLK261218C00265000 | 2024-06-14 2:17PM EDT | 265.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| XLK261218C00270000 | 2024-05-03 9:54AM EDT | 270.00 | 12.72 | 15.00 | 20.00 | 0.00 | - | 1 | 4 | 22.97% |
| XLK261218C00275000 | 2024-06-18 10:29AM EDT | 275.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 25 | 35 | 3.13% |
| XLK261218C00280000 | 2024-06-17 1:53PM EDT | 280.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| XLK261218C00290000 | 2024-05-02 3:10PM EDT | 290.00 | 7.60 | 10.00 | 15.00 | 0.00 | - | 4 | 2 | 22.82% |
| XLK261218C00295000 | 2024-05-24 1:33PM EDT | 295.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 54 | 57 | 3.13% |
| XLK261218C00300000 | 2024-06-17 1:56PM EDT | 300.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 3.13% |
| XLK261218C00305000 | 2024-05-24 1:33PM EDT | 305.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 19 | 25 | 3.13% |
| XLK261218C00310000 | 2024-05-24 1:34PM EDT | 310.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 67 | 67 | 3.13% |
| XLK261218C00315000 | 2024-06-07 3:56PM EDT | 315.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| XLK261218C00325000 | 2024-06-14 2:03PM EDT | 325.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK261218P00095000 | 2024-06-10 9:45AM EDT | 95.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| XLK261218P00110000 | 2024-04-16 2:29PM EDT | 110.00 | 2.84 | 0.00 | 5.00 | 0.00 | - | - | 20 | 38.41% |
| XLK261218P00120000 | 2024-04-19 10:39AM EDT | 120.00 | 4.27 | 0.00 | 5.00 | 0.00 | - | 5 | 5 | 34.65% |
| XLK261218P00125000 | 2024-01-19 11:36AM EDT | 125.00 | 4.60 | 1.00 | 6.00 | 0.00 | - | 2 | 0 | 34.77% |
| XLK261218P00130000 | 2024-04-16 2:30PM EDT | 130.00 | 4.85 | 0.50 | 5.50 | 0.00 | - | 2 | 9 | 32.11% |
| XLK261218P00135000 | 2024-04-17 3:41PM EDT | 135.00 | 5.98 | 1.07 | 6.00 | 0.00 | - | 4 | 23 | 31.30% |
| XLK261218P00140000 | 2024-06-05 1:51PM EDT | 140.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| XLK261218P00145000 | 2024-04-16 3:05PM EDT | 145.00 | 6.90 | 2.78 | 7.50 | 0.00 | - | 5 | 255 | 30.29% |
| XLK261218P00150000 | 2024-06-12 11:25AM EDT | 150.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 6.25% |
| XLK261218P00155000 | 2024-05-03 9:54AM EDT | 155.00 | 8.00 | 5.50 | 10.50 | 0.00 | - | 1 | 12 | 30.87% |
| XLK261218P00160000 | 2024-05-15 2:10PM EDT | 160.00 | 7.10 | 5.00 | 10.00 | 0.00 | - | 10 | 23 | 28.60% |
| XLK261218P00165000 | 2024-05-01 10:51AM EDT | 165.00 | 10.86 | 7.50 | 12.50 | 0.00 | - | 1 | 10 | 29.76% |
| XLK261218P00170000 | 2024-04-22 1:53PM EDT | 170.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLK261218P00175000 | 2024-06-13 9:48AM EDT | 175.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 3.13% |
| XLK261218P00176000 | 2024-05-15 12:57PM EDT | 176.00 | 10.22 | 8.00 | 13.00 | 0.00 | - | - | 5 | 26.61% |
| XLK261218P00180000 | 2024-06-13 2:47PM EDT | 180.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 3.13% |
| XLK261218P00181000 | 2024-06-13 2:30PM EDT | 181.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 3.13% |
| XLK261218P00185000 | 2024-04-16 12:09PM EDT | 185.00 | 15.70 | 10.00 | 15.00 | 0.00 | - | 160 | 166 | 25.55% |
| XLK261218P00188000 | 2024-01-24 2:26PM EDT | 188.00 | 15.30 | 13.00 | 18.00 | 0.00 | - | 1 | 1 | 27.22% |
| XLK261218P00190000 | 2024-05-17 12:57PM EDT | 190.00 | 13.74 | 11.00 | 16.00 | 0.00 | - | 4 | 5 | 24.79% |
| XLK261218P00192000 | 2024-06-10 10:41AM EDT | 192.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| XLK261218P00193000 | 2024-01-30 3:04PM EDT | 193.00 | 17.94 | 14.00 | 19.00 | 0.00 | - | - | 2 | 26.35% |
| XLK261218P00195000 | 2024-05-02 1:09PM EDT | 195.00 | 19.85 | 15.00 | 20.00 | 0.00 | - | 2 | 3 | 26.49% |
| XLK261218P00196000 | 2024-02-27 1:55PM EDT | 196.00 | 18.20 | 15.50 | 20.50 | 0.00 | - | 1 | 3 | 26.56% |
| XLK261218P00198000 | 2024-06-04 1:50PM EDT | 198.00 | 18.48 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 1.56% |
| XLK261218P00199000 | 2024-04-26 3:10PM EDT | 199.00 | 20.57 | 13.00 | 18.00 | 0.00 | - | 1 | 1 | 23.48% |
| XLK261218P00200000 | 2024-05-31 10:37AM EDT | 200.00 | 19.12 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 1.56% |
| XLK261218P00205000 | 2024-06-04 1:50PM EDT | 205.00 | 21.32 | 0.00 | 0.00 | 0.00 | - | 16 | 30 | 1.56% |
| XLK261218P00210000 | 2024-06-18 10:28AM EDT | 210.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| XLK261218P00215000 | 2024-06-10 2:51PM EDT | 215.00 | 23.87 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.78% |
| XLK261218P00220000 | 2024-05-24 10:22AM EDT | 220.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 44 | 44 | 0.78% |
| XLK261218P00225000 | 2024-06-17 12:45PM EDT | 225.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.39% |
| XLK261218P00230000 | 2024-06-14 1:36PM EDT | 230.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.10% |
| XLK261218P00235000 | 2024-05-28 12:41PM EDT | 235.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLK261218P00240000 | 2024-02-26 10:56AM EDT | 240.00 | 38.71 | 37.65 | 39.95 | 0.00 | - | 1 | 3 | 24.05% |
| XLK261218P00245000 | 2024-04-29 10:32AM EDT | 245.00 | 45.20 | 35.00 | 39.50 | 0.00 | - | 1 | 3 | 21.61% |
| XLK261218P00250000 | 2024-04-10 12:38PM EDT | 250.00 | 46.30 | 43.00 | 48.00 | 0.00 | - | 1 | 1 | 25.23% |
| XLK261218P00260000 | 2024-06-13 9:59AM EDT | 260.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.