Technology Select Sector SPDR ETF (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:195.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503C00195000 | 2024-05-03 10:59AM EDT | 2024-05-03 | 7.10 | 6.25 | 8.45 | +4.75 | +202.13% | 46 | 80 | 62.40% |
| XLK240510C00195000 | 2024-05-03 1:14PM EDT | 2024-05-10 | 8.25 | 8.10 | 8.35 | +4.80 | +139.13% | 18 | 93 | 20.07% |
| XLK240517C00195000 | 2024-05-03 11:51AM EDT | 2024-05-17 | 8.63 | 8.65 | 8.95 | +4.07 | +89.25% | 2 | 480 | 21.63% |
| XLK240524C00195000 | 2024-05-02 3:35PM EDT | 2024-05-24 | 8.80 | 9.40 | 9.65 | +3.37 | +62.06% | 1 | 90 | 22.89% |
| XLK240531C00195000 | 2024-04-25 9:45AM EDT | 2024-05-31 | 6.05 | 9.85 | 10.05 | 0.00 | - | - | 2 | 22.21% |
| XLK240621C00195000 | 2024-05-03 1:15PM EDT | 2024-06-21 | 11.52 | 11.40 | 11.65 | +3.92 | +51.58% | 12 | 1,165 | 23.27% |
| XLK240719C00195000 | 2024-05-03 9:32AM EDT | 2024-07-19 | 12.00 | 12.70 | 13.40 | +3.35 | +38.73% | 1 | 17 | 23.83% |
| XLK240816C00195000 | 2024-05-03 12:06PM EDT | 2024-08-16 | 14.75 | 14.40 | 14.85 | +4.45 | +43.20% | 4 | 29 | 24.04% |
| XLK240920C00195000 | 2024-05-03 1:13PM EDT | 2024-09-20 | 16.75 | 15.95 | 17.00 | +4.87 | +40.99% | 1 | 717 | 25.39% |
| XLK241220C00195000 | 2024-04-30 2:21PM EDT | 2024-12-20 | 19.20 | 20.95 | 21.50 | 0.00 | - | 3 | 646 | 27.11% |
| XLK250117C00195000 | 2024-05-03 9:53AM EDT | 2025-01-17 | 22.25 | 22.10 | 22.40 | +3.70 | +19.95% | 3 | 315 | 26.98% |
| XLK250321C00195000 | 2024-04-25 1:06PM EDT | 2025-03-21 | 21.60 | 24.60 | 25.35 | 0.00 | - | 2 | 3 | 28.24% |
| XLK250620C00195000 | 2024-05-02 10:00AM EDT | 2025-06-20 | 23.72 | 27.10 | 29.35 | 0.00 | - | 2 | 2,617 | 29.77% |
| XLK251017C00195000 | 2024-05-01 12:07PM EDT | 2025-10-17 | 27.05 | 31.85 | 32.75 | 0.00 | - | 1 | 7 | 29.86% |
| XLK260116C00195000 | 2024-05-02 12:32PM EDT | 2026-01-16 | 34.82 | 33.10 | 35.95 | +4.60 | +15.22% | 5 | 121 | 30.75% |
| XLK260618C00195000 | 2024-04-30 10:49AM EDT | 2026-06-18 | 38.95 | 38.35 | 40.90 | 0.00 | - | 1 | 7 | 31.95% |
| XLK261218C00195000 | 2024-04-25 12:35PM EDT | 2026-12-18 | 40.80 | 42.65 | 46.25 | 0.00 | - | 1 | 15 | 33.04% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503P00195000 | 2024-05-03 12:56PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | -0.59 | -96.72% | 16 | 391 | 38.28% |
| XLK240510P00195000 | 2024-05-03 1:34PM EDT | 2024-05-10 | 0.19 | 0.17 | 0.21 | -1.46 | -88.48% | 21 | 276 | 19.63% |
| XLK240517P00195000 | 2024-05-03 1:57PM EDT | 2024-05-17 | 0.59 | 0.57 | 0.62 | -1.61 | -73.52% | 116 | 1,451 | 19.53% |
| XLK240524P00195000 | 2024-05-03 12:02PM EDT | 2024-05-24 | 1.04 | 0.98 | 1.07 | -2.26 | -68.48% | 44 | 185 | 19.70% |
| XLK240531P00195000 | 2024-05-03 1:47PM EDT | 2024-05-31 | 1.35 | 1.28 | 1.37 | -1.88 | -58.20% | 18 | 30 | 19.01% |
| XLK240607P00195000 | 2024-05-03 10:40AM EDT | 2024-06-07 | 1.74 | 1.62 | 1.72 | -1.59 | -47.75% | 12 | 4 | 18.89% |
| XLK240621P00195000 | 2024-05-03 12:58PM EDT | 2024-06-21 | 2.30 | 2.21 | 2.30 | -1.87 | -44.84% | 288 | 5,622 | 18.45% |
| XLK240719P00195000 | 2024-05-03 1:57PM EDT | 2024-07-19 | 3.35 | 3.25 | 3.40 | -1.95 | -37.14% | 62 | 2,499 | 18.24% |
| XLK240816P00195000 | 2024-05-02 3:25PM EDT | 2024-08-16 | 6.25 | 4.20 | 4.35 | 0.00 | - | 2 | 138 | 18.10% |
| XLK240920P00195000 | 2024-05-03 9:33AM EDT | 2024-09-20 | 5.41 | 5.15 | 5.30 | -1.99 | -26.89% | 12 | 879 | 17.78% |
| XLK241220P00195000 | 2024-04-23 10:57AM EDT | 2024-12-20 | 7.91 | 7.80 | 8.00 | -2.50 | -24.02% | 1 | 545 | 18.37% |
| XLK250117P00195000 | 2024-05-01 2:10PM EDT | 2025-01-17 | 11.25 | 8.20 | 8.45 | 0.00 | - | 3 | 159 | 18.05% |
| XLK250321P00195000 | 2024-04-25 9:41AM EDT | 2025-03-21 | 13.00 | 9.25 | 9.65 | 0.00 | - | 1 | 27 | 17.86% |
| XLK250620P00195000 | 2024-04-30 10:43AM EDT | 2025-06-20 | 12.15 | 10.95 | 11.25 | 0.00 | - | 1 | 477 | 17.73% |
| XLK251017P00195000 | 2024-03-14 1:02PM EDT | 2025-10-17 | 12.85 | 11.00 | 16.00 | 0.00 | - | 7 | 49 | 20.70% |
| XLK260116P00195000 | 2024-05-02 2:01PM EDT | 2026-01-16 | 16.50 | 13.90 | 14.30 | 0.00 | - | 1 | 45 | 17.46% |
| XLK261218P00195000 | 2024-05-02 1:09PM EDT | 2026-12-18 | 19.85 | 17.10 | 18.85 | 0.00 | - | 2 | 3 | 17.69% |
© 2024 Yahoo. All rights reserved.