Technology Select Sector SPDR ETF (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Strike:220.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503C00220000 | 2024-04-29 9:58AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 56.25% |
| XLK240510C00220000 | 2024-05-01 10:38AM EDT | 2024-05-10 | 0.92 | 0.00 | 2.13 | 0.00 | - | 1 | 10 | 50.17% |
| XLK240517C00220000 | 2024-05-03 10:00AM EDT | 2024-05-17 | 0.06 | 0.02 | 0.06 | +0.04 | +200.00% | 13 | 4,442 | 19.63% |
| XLK240524C00220000 | 2024-05-02 3:20PM EDT | 2024-05-24 | 0.10 | 0.04 | 0.20 | 0.00 | - | 1 | 8 | 19.92% |
| XLK240531C00220000 | 2024-05-03 1:06PM EDT | 2024-05-31 | 0.15 | 0.07 | 0.30 | +0.01 | +7.14% | 3 | 19 | 18.90% |
| XLK240607C00220000 | 2024-04-26 10:01AM EDT | 2024-06-07 | 0.35 | 0.25 | 0.43 | 0.00 | - | 1 | 1 | 18.43% |
| XLK240621C00220000 | 2024-05-03 1:31PM EDT | 2024-06-21 | 0.61 | 0.61 | 0.64 | +0.32 | +110.34% | 583 | 6,040 | 17.31% |
| XLK240719C00220000 | 2024-05-03 12:55PM EDT | 2024-07-19 | 1.43 | 1.43 | 1.51 | +0.63 | +78.75% | 2 | 2,033 | 18.04% |
| XLK240816C00220000 | 2024-05-02 10:42AM EDT | 2024-08-16 | 2.37 | 2.49 | 2.58 | +1.13 | +91.13% | 2 | 201 | 18.97% |
| XLK240920C00220000 | 2024-05-03 10:33AM EDT | 2024-09-20 | 3.83 | 3.90 | 4.05 | +1.31 | +51.98% | 2 | 1,702 | 20.11% |
| XLK241220C00220000 | 2024-05-02 3:35PM EDT | 2024-12-20 | 7.60 | 7.65 | 8.00 | +2.00 | +35.71% | 3 | 268 | 22.52% |
| XLK250117C00220000 | 2024-05-03 12:21PM EDT | 2025-01-17 | 8.75 | 8.45 | 8.90 | +2.43 | +38.45% | 1 | 329 | 22.68% |
| XLK250321C00220000 | 2024-05-01 10:28AM EDT | 2025-03-21 | 8.40 | 11.10 | 11.55 | 0.00 | - | 1 | 31 | 23.98% |
| XLK250620C00220000 | 2024-05-01 12:11PM EDT | 2025-06-20 | 11.10 | 13.40 | 14.80 | 0.00 | - | 1 | 189 | 25.04% |
| XLK251017C00220000 | 2024-04-22 9:36AM EDT | 2025-10-17 | 15.90 | 17.95 | 19.10 | 0.00 | - | 4 | 15 | 26.51% |
| XLK260116C00220000 | 2024-04-23 1:29PM EDT | 2026-01-16 | 18.87 | 20.95 | 21.75 | 0.00 | - | 1 | 67 | 27.01% |
| XLK260618C00220000 | 2024-04-26 3:02PM EDT | 2026-06-18 | 25.52 | 25.10 | 26.95 | 0.00 | - | 60 | 69 | 28.61% |
| XLK261218C00220000 | 2024-04-04 3:59PM EDT | 2026-12-18 | 33.00 | 29.45 | 32.10 | 0.00 | - | 1 | 3 | 29.67% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00220000 | 2024-04-17 12:37PM EDT | 2024-05-17 | 20.48 | 15.40 | 19.25 | 0.00 | - | 1 | 0 | 44.80% |
| XLK240621P00220000 | 2024-04-12 2:01PM EDT | 2024-06-21 | 15.80 | 15.20 | 19.25 | 0.00 | - | 2 | 0 | 24.55% |
| XLK240719P00220000 | 2024-04-17 11:30AM EDT | 2024-07-19 | 20.00 | 15.85 | 18.40 | 0.00 | - | 12 | 0 | 16.07% |
| XLK240816P00220000 | 2024-02-13 11:57AM EDT | 2024-08-16 | 18.46 | 14.25 | 17.65 | 0.00 | - | 1 | 1 | 10.00% |
| XLK240920P00220000 | 2024-04-16 12:09PM EDT | 2024-09-20 | 19.80 | 17.95 | 18.75 | 0.00 | - | 2 | 10 | 13.12% |
| XLK241220P00220000 | 2024-04-18 3:54PM EDT | 2024-12-20 | 25.10 | 19.40 | 20.50 | 0.00 | - | 1 | 23 | 14.01% |
| XLK250117P00220000 | 2024-03-08 11:26AM EDT | 2025-01-17 | 17.20 | 17.55 | 21.50 | 0.00 | - | 152 | 271 | 15.02% |
| XLK250321P00220000 | 2024-05-03 11:32AM EDT | 2025-03-21 | 21.21 | 20.85 | 21.45 | +3.61 | +20.51% | 1 | 1 | 13.40% |
| XLK250620P00220000 | 2024-03-22 1:21PM EDT | 2025-06-20 | 19.95 | 27.50 | 32.50 | 0.00 | - | 1,250 | 1,250 | 25.49% |
| XLK260618P00220000 | 2024-03-26 11:49AM EDT | 2026-06-18 | 25.70 | 23.50 | 33.50 | 0.00 | - | 41 | 264 | 19.48% |
© 2024 Yahoo. All rights reserved.