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:175.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503C00175000 | 2024-05-03 3:25PM EDT | 2024-05-03 | 27.90 | 25.15 | 30.00 | +6.28 | +29.05% | 11 | 53 | 113.28% |
| XLK240510C00175000 | 2024-05-03 1:22PM EDT | 2024-05-10 | 27.90 | 25.50 | 30.40 | +5.93 | +26.99% | 8 | 89 | 61.72% |
| XLK240517C00175000 | 2024-05-03 10:55AM EDT | 2024-05-17 | 27.63 | 25.60 | 30.50 | +5.13 | +22.80% | 1 | 21 | 78.98% |
| XLK240621C00175000 | 2024-05-03 12:49PM EDT | 2024-06-21 | 29.50 | 27.00 | 31.75 | +1.45 | +5.17% | 2 | 1,966 | 49.73% |
| XLK240719C00175000 | 2024-03-15 3:29PM EDT | 2024-07-19 | 35.30 | 31.75 | 36.50 | 0.00 | - | 1 | 41 | 56.96% |
| XLK240920C00175000 | 2024-04-22 1:47PM EDT | 2024-09-20 | 26.52 | 30.50 | 35.30 | 0.00 | - | 1 | 91 | 39.30% |
| XLK241220C00175000 | 2024-04-26 3:19PM EDT | 2024-12-20 | 35.00 | 34.00 | 38.55 | 0.00 | - | 15 | 58 | 36.99% |
| XLK250117C00175000 | 2024-05-03 1:28PM EDT | 2025-01-17 | 37.60 | 35.00 | 39.50 | +3.90 | +11.57% | 1 | 440 | 36.64% |
| XLK250321C00175000 | 2024-04-01 12:26PM EDT | 2025-03-21 | 46.45 | 34.35 | 36.75 | 0.00 | - | 2 | 19 | 28.39% |
| XLK250620C00175000 | 2024-04-26 11:26AM EDT | 2025-06-20 | 41.57 | 40.00 | 45.00 | 0.00 | - | 1 | 27 | 36.66% |
| XLK251017C00175000 | 2024-01-04 1:13PM EDT | 2025-10-17 | 34.10 | 44.00 | 49.00 | 0.00 | - | 9 | 9 | 37.10% |
| XLK260116C00175000 | 2024-04-30 12:47PM EDT | 2026-01-16 | 45.50 | 46.00 | 51.00 | 0.00 | - | 1 | 19 | 36.48% |
| XLK260618C00175000 | 2024-04-26 12:36PM EDT | 2026-06-18 | 52.00 | 50.50 | 55.50 | 0.00 | - | 1 | 2 | 37.11% |
| XLK261218C00175000 | 2024-02-29 4:24PM EDT | 2026-12-18 | 59.31 | 59.50 | 64.50 | 0.00 | - | - | 5 | 41.35% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503P00175000 | 2024-05-02 9:51AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 27 | 110.94% |
| XLK240510P00175000 | 2024-05-01 10:19AM EDT | 2024-05-10 | 0.18 | 0.00 | 2.01 | 0.00 | - | 1 | 16 | 76.86% |
| XLK240517P00175000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.25 | -0.02 | -15.38% | 5 | 289 | 41.07% |
| XLK240524P00175000 | 2024-04-26 3:50PM EDT | 2024-05-24 | 0.33 | 0.00 | 2.22 | +0.06 | +22.22% | 4 | 2 | 58.92% |
| XLK240531P00175000 | 2024-05-03 10:38AM EDT | 2024-05-31 | 0.23 | 0.02 | 2.24 | -0.92 | -80.00% | 4 | 10 | 51.49% |
| XLK240621P00175000 | 2024-05-03 3:16PM EDT | 2024-06-21 | 0.35 | 0.30 | 0.40 | -0.34 | -49.28% | 3 | 1,040 | 24.71% |
| XLK240719P00175000 | 2024-05-02 11:08AM EDT | 2024-07-19 | 1.27 | 0.13 | 1.55 | 0.00 | - | 2 | 85 | 27.87% |
| XLK240816P00175000 | 2024-05-03 3:50PM EDT | 2024-08-16 | 1.21 | 0.33 | 3.30 | -0.54 | -30.86% | 2 | 63 | 31.01% |
| XLK240920P00175000 | 2024-04-25 1:12PM EDT | 2024-09-20 | 3.00 | 0.04 | 3.85 | 0.00 | - | 1 | 143 | 28.58% |
| XLK241220P00175000 | 2024-05-03 3:42PM EDT | 2024-12-20 | 3.41 | 1.49 | 5.60 | -1.29 | -27.45% | 1 | 108 | 26.20% |
| XLK250117P00175000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 4.51 | 3.65 | 5.85 | -0.64 | -12.43% | 5 | 578 | 25.26% |
| XLK250321P00175000 | 2024-05-03 3:23PM EDT | 2025-03-21 | 4.77 | 2.00 | 5.10 | -1.28 | -21.16% | 4 | 50 | 21.29% |
| XLK250620P00175000 | 2024-04-16 2:51PM EDT | 2025-06-20 | 7.50 | 3.50 | 8.50 | 0.00 | - | 3 | 106 | 24.07% |
| XLK251017P00175000 | 2024-04-26 12:33PM EDT | 2025-10-17 | 8.40 | 5.00 | 10.00 | 0.00 | - | 2 | 430 | 23.16% |
| XLK260116P00175000 | 2024-04-26 10:40AM EDT | 2026-01-16 | 8.75 | 6.00 | 11.00 | -0.60 | -6.42% | 1 | 1,206 | 22.57% |
| XLK260618P00175000 | 2024-04-26 10:58AM EDT | 2026-06-18 | 10.95 | 8.00 | 13.00 | 0.00 | - | 8 | 33 | 22.30% |
| XLK261218P00175000 | 2024-04-16 2:56PM EDT | 2026-12-18 | 13.10 | 9.50 | 14.50 | 0.00 | - | 3 | 8 | 21.44% |
© 2024 Yahoo. All rights reserved.