Technology Select Sector SPDR ETF (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240607C00195000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 14.74 | 13.00 | 17.85 | -0.07 | -0.47% | 5 | 111 | 72.56% |
| XLK240621C00195000 | 2024-05-31 10:24AM EDT | 2024-06-21 | 15.24 | 13.65 | 18.45 | -1.16 | -7.07% | 3 | 1,147 | 45.89% |
| XLK240628C00195000 | 2024-05-20 9:41AM EDT | 2024-06-28 | 19.23 | 14.00 | 18.70 | 0.00 | - | - | 1 | 41.14% |
| XLK240719C00195000 | 2024-05-15 12:31PM EDT | 2024-07-19 | 19.97 | 15.45 | 20.00 | 0.00 | - | 3 | 15 | 36.39% |
| XLK240816C00195000 | 2024-05-28 10:08AM EDT | 2024-08-16 | 24.38 | 17.00 | 21.50 | 0.00 | - | 1 | 22 | 33.67% |
| XLK240920C00195000 | 2024-05-31 3:42PM EDT | 2024-09-20 | 19.43 | 18.95 | 23.50 | -6.52 | -25.13% | 3 | 716 | 32.87% |
| XLK241220C00195000 | 2024-05-16 2:29PM EDT | 2024-12-20 | 28.55 | 23.50 | 28.40 | 0.00 | - | 25 | 616 | 33.12% |
| XLK250117C00195000 | 2024-05-23 2:10PM EDT | 2025-01-17 | 29.64 | 24.50 | 28.40 | 0.00 | - | 1 | 311 | 31.05% |
| XLK250321C00195000 | 2024-05-22 9:53AM EDT | 2025-03-21 | 34.45 | 27.50 | 32.50 | 0.00 | - | 1 | 4 | 33.45% |
| XLK250620C00195000 | 2024-05-28 3:22PM EDT | 2025-06-20 | 37.35 | 31.50 | 36.50 | 0.00 | - | 4 | 2,602 | 34.24% |
| XLK251017C00195000 | 2024-05-07 11:22AM EDT | 2025-10-17 | 34.17 | 35.50 | 40.50 | 0.00 | - | 1 | 6 | 34.30% |
| XLK260116C00195000 | 2024-05-28 2:45PM EDT | 2026-01-16 | 44.20 | 38.50 | 43.50 | 0.00 | - | 19 | 116 | 34.59% |
| XLK260618C00195000 | 2024-04-30 10:49AM EDT | 2026-06-18 | 38.95 | 43.50 | 48.50 | 0.00 | - | 1 | 7 | 35.35% |
| XLK261218C00195000 | 2024-05-09 2:39PM EDT | 2026-12-18 | 44.75 | 48.50 | 53.50 | 0.00 | - | 1 | 14 | 35.74% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240607P00195000 | 2024-05-31 12:12PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.25 | +0.04 | +36.36% | 1 | 22 | 34.72% |
| XLK240614P00195000 | 2024-05-31 3:22PM EDT | 2024-06-14 | 0.36 | 0.00 | 0.74 | +0.03 | +9.09% | 13 | 3 | 32.28% |
| XLK240621P00195000 | 2024-05-31 2:41PM EDT | 2024-06-21 | 0.38 | 0.15 | 0.86 | -0.12 | -24.00% | 421 | 4,929 | 27.56% |
| XLK240628P00195000 | 2024-05-31 2:46PM EDT | 2024-06-28 | 0.84 | 0.00 | 2.90 | +0.36 | +75.00% | 31 | 5 | 37.51% |
| XLK240705P00195000 | 2024-05-31 12:03PM EDT | 2024-07-05 | 1.22 | 0.00 | 4.80 | +0.47 | +62.67% | 2 | 2 | 42.88% |
| XLK240719P00195000 | 2024-05-31 2:47PM EDT | 2024-07-19 | 1.25 | 0.86 | 1.73 | -0.20 | -13.79% | 70 | 2,692 | 22.91% |
| XLK240816P00195000 | 2024-05-30 3:59PM EDT | 2024-08-16 | 2.40 | 0.43 | 3.85 | 0.00 | - | 8 | 335 | 25.84% |
| XLK240920P00195000 | 2024-05-30 3:56PM EDT | 2024-09-20 | 3.89 | 1.77 | 4.55 | +0.42 | +12.10% | 6 | 1,157 | 23.32% |
| XLK241220P00195000 | 2024-05-31 12:27PM EDT | 2024-12-20 | 7.18 | 4.30 | 6.80 | +2.98 | +70.95% | 2 | 544 | 21.61% |
| XLK250117P00195000 | 2024-05-31 10:52AM EDT | 2025-01-17 | 7.10 | 5.05 | 8.00 | +1.40 | +24.56% | 31 | 163 | 22.32% |
| XLK250321P00195000 | 2024-05-16 1:21PM EDT | 2025-03-21 | 6.35 | 5.05 | 8.50 | 0.00 | - | 9 | 36 | 20.54% |
| XLK250620P00195000 | 2024-05-31 10:05AM EDT | 2025-06-20 | 9.75 | 7.00 | 10.05 | +1.00 | +11.43% | 16 | 499 | 19.98% |
| XLK251017P00195000 | 2024-03-14 1:02PM EDT | 2025-10-17 | 12.85 | 11.00 | 16.00 | 0.00 | - | 7 | 49 | 24.09% |
| XLK260116P00195000 | 2024-05-02 2:01PM EDT | 2026-01-16 | 16.50 | 10.50 | 15.50 | 0.00 | - | 1 | 45 | 21.67% |
| XLK261218P00195000 | 2024-05-02 1:09PM EDT | 2026-12-18 | 19.85 | 15.00 | 20.00 | 0.00 | - | 2 | 3 | 20.97% |
© 2024 Yahoo. All rights reserved.