UK markets closed

Technology Select Sector SPDR ETF (XLK)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
202.97+5.91 (+3.00%)
As of 02:07PM EDT. Market open.
In the money
Show:ListStraddle
Strike:210.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLK240503C002100002024-05-01 10:02AM EDT2024-05-030.100.000.100.00-5332540.43%
XLK240510C002100002024-05-03 1:14PM EDT2024-05-100.120.100.14+0.05+71.43%891,46515.38%
XLK240517C002100002024-05-03 1:03PM EDT2024-05-170.490.490.55+0.33+206.25%3824,37216.43%
XLK240524C002100002024-05-03 12:46PM EDT2024-05-241.101.011.11+0.75+214.29%7129417.70%
XLK240531C002100002024-05-03 1:06PM EDT2024-05-311.441.181.54+0.85+144.07%2758017.84%
XLK240607C002100002024-05-03 1:45PM EDT2024-06-071.901.772.00+1.04+120.93%184118.18%
XLK240621C002100002024-05-03 1:31PM EDT2024-06-212.802.812.85+1.41+101.44%1042,77018.65%
XLK240719C002100002024-05-03 12:42PM EDT2024-07-194.354.204.40+1.80+70.59%191,56619.41%
XLK240816C002100002024-05-03 11:47AM EDT2024-08-165.855.805.95+2.10+56.00%2147920.36%
XLK240920C002100002024-05-03 1:21PM EDT2024-09-207.747.657.80+2.34+43.33%533,55921.41%
XLK241220C002100002024-05-01 11:58AM EDT2024-12-208.7312.2012.450.00-1152623.96%
XLK250117C002100002024-05-03 12:38PM EDT2025-01-1713.3513.1013.45+2.90+27.75%11,44324.10%
XLK250321C002100002024-04-22 2:51PM EDT2025-03-2112.8015.7016.200.00-43125.23%
XLK250620C002100002024-05-02 11:31AM EDT2025-06-2019.2519.0519.65+3.33+20.92%219826.29%
XLK251017C002100002024-05-02 10:19AM EDT2025-10-1719.9522.9023.950.00-1527.56%
XLK260116C002100002024-05-02 9:59AM EDT2026-01-1622.6225.6026.750.00-19628.13%
XLK260618C002100002024-04-19 10:15AM EDT2026-06-1827.7130.1032.200.00-1629.85%
XLK261218C002100002024-04-29 1:01PM EDT2026-12-1835.6035.8037.050.00-116230.59%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLK240503P002100002024-05-03 1:10PM EDT2024-05-037.306.558.45-3.30-31.13%5660.45%
XLK240510P002100002024-05-03 1:08PM EDT2024-05-107.257.207.55+0.22+3.13%5322.10%
XLK240517P002100002024-05-03 12:43PM EDT2024-05-177.457.357.95-8.05-51.94%421019.85%
XLK240524P002100002024-05-02 9:36AM EDT2024-05-2414.007.707.950.00-5716.39%
XLK240531P002100002024-04-22 9:42AM EDT2024-05-3116.357.908.200.00-1315.77%
XLK240621P002100002024-05-01 11:17AM EDT2024-06-2115.648.758.900.00-11,65414.92%
XLK240719P002100002024-05-03 9:53AM EDT2024-07-199.759.609.90-1.80-15.58%340515.01%
XLK240816P002100002024-05-03 9:49AM EDT2024-08-1610.5010.3510.80-3.29-23.86%1412515.13%
XLK240920P002100002024-05-02 3:59PM EDT2024-09-2015.1911.3011.700.00-42,94215.02%
XLK241220P002100002024-05-03 12:51PM EDT2024-12-2013.9013.7514.05-4.70-25.27%3275315.48%
XLK250117P002100002024-05-01 3:11PM EDT2025-01-1716.9514.1514.500.00-112215.30%
XLK250321P002100002024-04-24 11:34AM EDT2025-03-2118.5715.2515.800.00-1215.46%
XLK250620P002100002024-04-22 3:50PM EDT2025-06-2022.2416.7018.550.00-128316.88%
XLK251017P002100002024-04-22 10:47AM EDT2025-10-1724.7918.5519.850.00-12316.21%
XLK260116P002100002024-03-04 3:50PM EDT2026-01-1617.8217.0022.000.00-101217.02%
XLK260618P002100002024-03-27 3:42PM EDT2026-06-1821.5520.5025.500.00-421818.22%
XLK261218P002100002024-04-25 11:27AM EDT2026-12-1826.8821.9525.900.00-2716.70%