Technology Select Sector SPDR ETF (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00200000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 3.53 | 1.33 | 4.95 | +2.28 | +182.40% | 233 | 240 | 31.74% |
| XLK240517C00200000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 4.50 | 3.55 | 5.00 | +2.48 | +122.77% | 113 | 2,358 | 22.78% |
| XLK240524C00200000 | 2024-05-03 2:07PM EDT | 2024-05-24 | 5.35 | 4.25 | 7.70 | +2.59 | +93.84% | 8 | 76 | 32.94% |
| XLK240531C00200000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 6.00 | 3.80 | 8.10 | +3.45 | +135.29% | 3 | 80 | 30.35% |
| XLK240607C00200000 | 2024-05-03 3:18PM EDT | 2024-06-07 | 6.82 | 4.60 | 8.85 | +3.06 | +81.38% | 4 | 12 | 30.19% |
| XLK240621C00200000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 7.75 | 7.50 | 8.15 | +2.98 | +62.47% | 42 | 3,174 | 23.11% |
| XLK240719C00200000 | 2024-05-03 3:12PM EDT | 2024-07-19 | 9.69 | 7.20 | 11.45 | +3.39 | +53.81% | 63 | 624 | 27.46% |
| XLK240816C00200000 | 2024-05-02 3:14PM EDT | 2024-08-16 | 11.03 | 8.50 | 11.65 | +2.96 | +36.68% | 223 | 274 | 23.98% |
| XLK240920C00200000 | 2024-05-02 3:27PM EDT | 2024-09-20 | 10.20 | 10.85 | 15.50 | 0.00 | - | 4 | 581 | 28.56% |
| XLK241220C00200000 | 2024-05-01 11:57AM EDT | 2024-12-20 | 13.40 | 15.95 | 20.50 | 0.00 | - | 7 | 218 | 30.12% |
| XLK250117C00200000 | 2024-05-02 3:13PM EDT | 2025-01-17 | 15.60 | 18.30 | 20.95 | 0.00 | - | 1 | 754 | 29.11% |
| XLK250321C00200000 | 2024-04-24 1:13PM EDT | 2025-03-21 | 19.20 | 19.50 | 24.00 | 0.00 | - | 1 | 43 | 30.19% |
| XLK250620C00200000 | 2024-05-03 3:11PM EDT | 2025-06-20 | 25.35 | 23.00 | 27.50 | +2.95 | +13.17% | 47 | 7,884 | 30.81% |
| XLK251017C00200000 | 2024-04-16 1:49PM EDT | 2025-10-17 | 30.20 | 26.50 | 31.50 | 0.00 | - | 1 | 8 | 31.33% |
| XLK260116C00200000 | 2024-05-03 10:28AM EDT | 2026-01-16 | 31.52 | 29.50 | 34.50 | +0.52 | +1.68% | 5 | 1,298 | 31.87% |
| XLK260618C00200000 | 2024-04-30 10:49AM EDT | 2026-06-18 | 35.95 | 34.50 | 39.50 | 0.00 | - | 1 | 61 | 32.94% |
| XLK261218C00200000 | 2024-05-01 10:54AM EDT | 2026-12-18 | 36.80 | 39.50 | 44.50 | 0.00 | - | 5 | 37 | 33.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00200000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.83 | 0.71 | 0.78 | -3.07 | -78.72% | 493 | 394 | 15.92% |
| XLK240517P00200000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 1.60 | 1.41 | 1.74 | -3.30 | -67.35% | 553 | 2,854 | 18.03% |
| XLK240524P00200000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 2.25 | 0.44 | 4.35 | -4.45 | -66.42% | 25 | 23 | 28.73% |
| XLK240531P00200000 | 2024-05-03 3:25PM EDT | 2024-05-31 | 2.54 | 2.50 | 4.75 | -2.76 | -52.08% | 14 | 46 | 26.71% |
| XLK240621P00200000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 3.70 | 3.45 | 3.90 | -2.75 | -42.64% | 708 | 3,048 | 17.25% |
| XLK240719P00200000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 4.95 | 2.81 | 7.05 | -2.75 | -35.71% | 47 | 398 | 22.42% |
| XLK240816P00200000 | 2024-05-03 12:47PM EDT | 2024-08-16 | 5.75 | 3.80 | 8.05 | -3.15 | -35.39% | 6 | 68 | 21.54% |
| XLK240920P00200000 | 2024-05-03 9:59AM EDT | 2024-09-20 | 7.04 | 4.90 | 8.95 | -2.00 | -22.12% | 5 | 1,095 | 20.48% |
| XLK241220P00200000 | 2024-05-03 3:42PM EDT | 2024-12-20 | 9.39 | 7.50 | 11.70 | -3.71 | -28.32% | 1 | 230 | 20.28% |
| XLK250117P00200000 | 2024-05-03 12:20PM EDT | 2025-01-17 | 10.05 | 9.00 | 12.25 | -2.45 | -19.60% | 1 | 954 | 19.97% |
| XLK250321P00200000 | 2024-05-03 9:55AM EDT | 2025-03-21 | 11.26 | 8.50 | 13.50 | -2.24 | -16.59% | 2 | 476 | 19.58% |
| XLK250620P00200000 | 2024-05-03 10:44AM EDT | 2025-06-20 | 13.00 | 10.50 | 15.50 | -2.75 | -17.46% | 2 | 55 | 19.65% |
| XLK251017P00200000 | 2024-03-04 11:13AM EDT | 2025-10-17 | 13.42 | 12.00 | 17.00 | 0.00 | - | 1 | 166 | 18.88% |
| XLK260116P00200000 | 2024-04-30 3:55PM EDT | 2026-01-16 | 18.00 | 14.00 | 18.50 | 0.00 | - | 4 | 10 | 18.89% |
| XLK260618P00200000 | 2024-04-30 3:59PM EDT | 2026-06-18 | 20.00 | 15.00 | 20.00 | 0.00 | - | 3 | 253 | 18.22% |
| XLK261218P00200000 | 2024-05-03 9:54AM EDT | 2026-12-18 | 19.94 | 17.00 | 22.00 | -0.98 | -4.68% | 1 | 1 | 17.95% |
© 2024 Yahoo. All rights reserved.