NYSEArca - Nasdaq Real Time Price • USD
Technology Select Sector SPDR Fund (XLK)
As of 10:01 AM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLK240426C00110000 | 3/20/2024 1:39 PM | 110 | 98.21 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
XLK240426C00155000 | 4/19/2024 5:28 PM | 155 | 39.29 | 42.20 | 46.15 | 0.00 | 0.00% | 1 | 1 | 158.59% |
XLK240426C00160000 | 4/19/2024 5:28 PM | 160 | 34.25 | 37.40 | 40.95 | 0.00 | 0.00% | 2 | 2 | 141.60% |
XLK240426C00170000 | 4/23/2024 7:53 PM | 170 | 27.29 | 27.20 | 31.20 | 0.00 | 0.00% | 75 | 75 | 109.77% |
XLK240426C00175000 | 4/23/2024 1:57 PM | 175 | 20.90 | 22.25 | 26.20 | 0.00 | 0.00% | 1 | 90 | 94.34% |
XLK240426C00180000 | 4/23/2024 2:19 PM | 180 | 16.56 | 18.45 | 19.40 | 0.00 | 0.00% | 1 | 33 | 62.89% |
XLK240426C00185000 | 4/23/2024 1:41 PM | 185 | 10.35 | 13.75 | 14.65 | 0.00 | 0.00% | 5 | 112 | 59.91% |
XLK240426C00186000 | 4/18/2024 3:44 PM | 186 | 13.21 | 12.95 | 14.40 | 0.00 | 0.00% | - | 2 | 69.92% |
XLK240426C00188000 | 4/22/2024 2:06 PM | 188 | 6.45 | 10.05 | 11.65 | 0.00 | 0.00% | 5 | 7 | 61.52% |
XLK240426C00189000 | 4/18/2024 6:11 PM | 189 | 8.30 | 10.15 | 10.55 | 0.00 | 0.00% | - | 1 | 50.34% |
XLK240426C00190000 | 4/23/2024 2:31 PM | 190 | 7.70 | 9.05 | 9.90 | 0.00 | 0.00% | 8 | 43 | 58.89% |
XLK240426C00191000 | 4/24/2024 1:40 PM | 191 | 8.30 | 8.15 | 8.40 | 2.35 | 39.50% | 1 | 28 | 44.09% |
XLK240426C00192500 | 4/24/2024 1:39 PM | 192.5 | 7.00 | 6.75 | 7.05 | 1.69 | 31.83% | 6 | 236 | 41.36% |
XLK240426C00193000 | 4/23/2024 7:21 PM | 193 | 4.77 | 6.30 | 7.15 | 0.00 | 0.00% | 502 | 500 | 50.34% |
XLK240426C00194000 | 4/23/2024 3:01 PM | 194 | 3.78 | 5.30 | 5.55 | 0.00 | 0.00% | 7 | 55 | 35.06% |
XLK240426C00195000 | 4/24/2024 1:34 PM | 195 | 4.11 | 4.60 | 4.80 | 0.86 | 26.46% | 5 | 355 | 35.01% |
XLK240426C00196000 | 4/24/2024 1:32 PM | 196 | 3.35 | 3.70 | 3.85 | 0.87 | 35.08% | 10 | 548 | 30.98% |
XLK240426C00197000 | 4/24/2024 1:33 PM | 197 | 2.60 | 2.96 | 3.15 | 0.62 | 31.31% | 5 | 161 | 30.27% |
XLK240426C00197500 | 4/24/2024 1:42 PM | 197.5 | 2.85 | 2.55 | 2.79 | 1.15 | 67.65% | 4 | 39 | 29.44% |
XLK240426C00198000 | 4/23/2024 7:59 PM | 198 | 1.35 | 2.33 | 2.47 | 0.00 | 0.00% | 572 | 600 | 28.93% |
XLK240426C00199000 | 4/23/2024 7:59 PM | 199 | 0.93 | 1.72 | 1.86 | 0.00 | 0.00% | 35 | 84 | 27.59% |
XLK240426C00200000 | 4/24/2024 1:41 PM | 200 | 1.20 | 1.25 | 1.36 | 0.58 | 93.55% | 10 | 318 | 26.66% |
XLK240426C00202500 | 4/24/2024 1:41 PM | 202.5 | 0.43 | 0.39 | 0.51 | 0.24 | 126.32% | 5 | 166 | 24.76% |
XLK240426C00205000 | 4/23/2024 4:57 PM | 205 | 0.06 | 0.10 | 0.18 | 0.00 | 0.00% | 12 | 254 | 25.00% |
XLK240426C00207500 | 4/23/2024 6:39 PM | 207.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 110 | 12.50% |
XLK240426C00210000 | 4/23/2024 7:56 PM | 210 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 79 | 342 | 12.50% |
XLK240426C00212500 | 4/23/2024 6:15 PM | 212.5 | 0.08 | 0.00 | 0.38 | 0.00 | 0.00% | 3 | 72 | 53.42% |
XLK240426C00215000 | 4/23/2024 3:31 PM | 215 | 0.05 | 0.00 | 0.34 | 0.00 | 0.00% | 2 | 172 | 50.78% |
XLK240426C00217500 | 4/23/2024 2:34 PM | 217.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 695 | 41.02% |
XLK240426C00220000 | 4/23/2024 4:20 PM | 220 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 77 | 25.00% |
XLK240426C00222500 | 4/23/2024 4:25 PM | 222.5 | 0.01 | 0.00 | 0.34 | 0.00 | 0.00% | 1 | 7 | 67.97% |
XLK240426C00225000 | 4/10/2024 2:55 PM | 225 | 0.23 | 0.00 | 0.34 | 0.00 | 0.00% | 1 | 6 | 73.44% |
XLK240426C00227500 | 4/23/2024 4:25 PM | 227.5 | 0.06 | 0.00 | 0.34 | 0.00 | 0.00% | 3 | 3 | 78.71% |
XLK240426C00230000 | 4/15/2024 5:09 PM | 230 | 0.22 | 0.00 | 0.34 | 0.00 | 0.00% | 10 | 14 | 83.79% |
XLK240426C00235000 | 4/11/2024 1:58 PM | 235 | 0.13 | 0.00 | 0.34 | 0.00 | 0.00% | - | 10 | 93.95% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLK240426P00160000 | 3/21/2024 1:39 PM | 160 | 0.08 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 5 | 217.33% |
XLK240426P00170000 | 4/19/2024 7:39 PM | 170 | 0.13 | 0.00 | 0.34 | 0.00 | 0.00% | 2 | 1 | 91.02% |
XLK240426P00175000 | 4/23/2024 3:21 PM | 175 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 13 | 25.00% |
XLK240426P00180000 | 4/23/2024 7:04 PM | 180 | 0.04 | 0.00 | 0.42 | 0.00 | 0.00% | 3 | 76 | 64.84% |
XLK240426P00185000 | 4/23/2024 2:06 PM | 185 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 177 | 43.26% |
XLK240426P00186000 | 4/22/2024 3:18 PM | 186 | 0.52 | 0.01 | 0.56 | 0.00 | 0.00% | 11 | 15 | 50.29% |
XLK240426P00187000 | 4/22/2024 3:18 PM | 187 | 0.63 | 0.01 | 0.56 | 0.00 | 0.00% | 11 | 20 | 56.30% |
XLK240426P00188000 | 4/23/2024 3:48 PM | 188 | 0.13 | 0.02 | 0.05 | 0.00 | 0.00% | 10 | 141 | 31.06% |
XLK240426P00189000 | 4/24/2024 1:33 PM | 189 | 0.31 | 0.02 | 0.31 | 0.15 | 93.75% | 1 | 33 | 41.60% |
XLK240426P00190000 | 4/24/2024 1:33 PM | 190 | 0.34 | 0.04 | 0.34 | 0.12 | 54.55% | 2 | 167 | 39.26% |
XLK240426P00191000 | 4/24/2024 1:30 PM | 191 | 0.33 | 0.09 | 0.19 | 0.00 | 0.00% | 1 | 65 | 30.86% |
XLK240426P00192500 | 4/23/2024 7:51 PM | 192.5 | 0.42 | 0.16 | 0.21 | 0.00 | 0.00% | 185 | 536 | 26.81% |
XLK240426P00193000 | 4/24/2024 1:30 PM | 193 | 0.50 | 0.18 | 0.25 | -0.03 | -5.66% | 1 | 219 | 26.42% |
XLK240426P00194000 | 4/23/2024 7:19 PM | 194 | 0.67 | 0.27 | 0.44 | 0.00 | 0.00% | 128 | 212 | 27.69% |
XLK240426P00195000 | 4/24/2024 1:44 PM | 195 | 0.42 | 0.42 | 0.47 | -0.58 | -58.00% | 1 | 193 | 24.39% |
XLK240426P00196000 | 4/24/2024 1:36 PM | 196 | 0.67 | 0.56 | 0.66 | -0.61 | -47.66% | 1 | 67 | 23.68% |
XLK240426P00197000 | 4/24/2024 1:37 PM | 197 | 0.85 | 0.75 | 0.85 | -0.92 | -51.98% | 2 | 100 | 21.95% |
XLK240426P00197500 | 4/23/2024 7:59 PM | 197.5 | 1.93 | 0.91 | 1.06 | 0.00 | 0.00% | 37 | 81 | 22.41% |
XLK240426P00198000 | 4/24/2024 1:44 PM | 198 | 1.16 | 1.10 | 1.21 | -1.08 | -48.21% | 10 | 135 | 21.66% |
XLK240426P00199000 | 4/23/2024 6:05 PM | 199 | 2.67 | 1.47 | 1.62 | 0.00 | 0.00% | 17 | 150 | 20.70% |
XLK240426P00200000 | 4/24/2024 1:39 PM | 200 | 2.00 | 2.00 | 2.17 | -1.35 | -40.30% | 202 | 1,088 | 20.22% |
XLK240426P00202500 | 4/23/2024 6:28 PM | 202.5 | 5.30 | 3.55 | 3.80 | 0.00 | 0.00% | 12 | 695 | 12.40% |
XLK240426P00205000 | 4/23/2024 1:42 PM | 205 | 9.72 | 5.90 | 6.35 | 0.00 | 0.00% | 6 | 15 | 21.58% |
XLK240426P00207500 | 4/22/2024 2:26 PM | 207.5 | 12.75 | 6.55 | 10.35 | 0.00 | 0.00% | 2 | 12 | 64.55% |
XLK240426P00210000 | 4/22/2024 1:41 PM | 210 | 15.58 | 9.35 | 12.85 | 0.00 | 0.00% | 1 | 3 | 74.17% |
XLK240426P00212500 | 4/15/2024 6:00 PM | 212.5 | 10.26 | 11.40 | 15.35 | 0.00 | 0.00% | 1 | 0 | 83.25% |
XLK240426P00215000 | 4/19/2024 2:05 PM | 215 | 19.40 | 13.90 | 17.85 | 0.00 | 0.00% | 3 | 3 | 91.89% |
XLK240426P00217500 | 4/17/2024 7:27 PM | 217.5 | 18.30 | 16.40 | 20.35 | 0.00 | 0.00% | 1 | 0 | 100.20% |
XLK240426P00220000 | 4/18/2024 1:47 PM | 220 | 21.95 | 18.90 | 22.85 | 0.00 | 0.00% | 2 | 0 | 108.20% |
XLK240426P00222500 | 4/17/2024 7:55 PM | 222.5 | 23.08 | 21.45 | 25.35 | 0.00 | 0.00% | 5 | 2 | 115.97% |
XLK240426P00225000 | 4/17/2024 7:55 PM | 225 | 25.60 | 24.35 | 27.95 | 0.00 | 0.00% | - | 0 | 125.83% |
Related Tickers
FTXL First Trust Nasdaq Semiconductor ETF
85.25
+3.28%
XSD SPDR S&P Semiconductor ETF
217.23
+3.10%
CQQQ Invesco China Technology ETF
32.77
+2.70%
SOXX iShares Semiconductor ETF
211.22
+2.60%
PSI Invesco Semiconductors ETF
53.08
+1.90%
SMH VanEck Semiconductor ETF
211.72
+1.89%
THD iShares MSCI Thailand ETF
57.60
-0.76%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.41
+0.06%
QTUM Defiance Quantum ETF
57.58
+1.30%
FIVG Defiance 5G Next Gen Connectivity ETF
36.93
+1.43%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.42
+0.30%
QLD ProShares Ultra QQQ
80.90
+1.52%
FLTW Franklin FTSE Taiwan ETF
41.98
+1.35%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.57
+1.31%
XLY Consumer Discretionary Select Sector SPDR Fund
175.00
+1.42%
TOK iShares MSCI Kokusai ETF
104.26
+0.07%
VAMO Cambria Value and Momentum ETF
29.24
+1.29%
XTL SPDR S&P Telecom ETF
68.91
+0.44%
SPXE ProShares S&P 500 ex-Energy ETF
54.02
+1.24%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.11
+0.98%
BLES Inspire Global Hope ETF
36.24
0.00%
PTF Invesco Dorsey Wright Technology Momentum ETF
54.04
+1.22%
DWAT Arrow DWA Tactical: Macro ETF
10.51
+1.15%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
114.64
0.00%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
301.63
+1.12%
MOTG VanEck Morningstar Global Wide Moat ETF
35.18
+0.01%
CWS AdvisorShares Focused Equity ETF
61.01
-0.26%
KGRN KraneShares MSCI China Clean Technology ETF
19.57
+1.08%
FXL First Trust Technology AlphaDEX Fund
128.41
+1.08%
FV First Trust Dorsey Wright Focus 5 ETF
54.31
+0.97%
DALI First Trust Dorsey Wright DALI 1 ETF
23.02
+1.07%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
130.82
0.00%
CSM ProShares Large Cap Core Plus
58.34
0.00%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
94.77
-0.07%
IXN iShares Global Tech ETF
71.19
+0.96%
PSCT Invesco S&P SmallCap Information Technology ETF
44.06
+0.74%
FVAL Fidelity Value Factor ETF
55.70
+0.12%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
SPHB Invesco S&P 500 High Beta ETF
82.83
+0.79%
QWLD SPDR MSCI World StrategicFactors ETF
116.57
0.00%
MAGA Point Bridge America First ETF
44.71
+0.88%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.64
+0.71%
JPUS JPMorgan Diversified Return U.S. Equity ETF
107.96
+0.84%
RFV Invesco S&P MidCap 400 Pure Value ETF
112.37
+0.83%
IYW iShares U.S. Technology ETF
129.63
+0.86%
VGT Vanguard Information Technology Index Fund ETF Shares
498.51
+0.82%
XMMO Invesco S&P MidCap Momentum ETF
110.71
+0.48%
ILCG iShares Morningstar Growth ETF
72.89
+0.52%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.86
+0.68%
TMFC Motley Fool 100 Index ETF
48.05
+0.52%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.20
+0.76%
BJAN Innovator U.S. Equity Buffer ETF - January
42.80
+0.76%
FLJH Franklin FTSE Japan Hedged ETF
30.80
+0.75%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.12
+0.75%
LEAD Siren DIVCON Leaders Dividend ETF
62.70
+0.74%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.43
+0.74%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.35
+0.73%
FTEC Fidelity MSCI Information Technology Index ETF
148.17
+0.89%
CIBR First Trust NASDAQ Cybersecurity ETF
54.61
+0.53%
GXG Global X MSCI Colombia ETF
25.46
0.00%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.02
+0.71%
QQQ Invesco QQQ Trust
428.42
+0.79%
BLOK Amplify Transformational Data Sharing ETF
33.03
+0.30%
DTD WisdomTree U.S. Total Dividend Fund
68.43
-0.10%
IUSG iShares Core S&P U.S. Growth ETF
113.46
+0.53%
CNRG SPDR Kensho Clean Power ETF
58.92
+0.67%
QGRO American Century U.S. Quality Growth ETF
81.54
+0.66%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
118.59
+0.65%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.77
+0.65%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.63
+0.65%
EWT iShares MSCI Taiwan ETF
46.63
+0.68%
NULG Nuveen ESG Large-Cap Growth ETF
73.01
+0.54%
BOCT Innovator U.S. Equity Buffer ETF October
40.12
+0.64%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.29
+0.42%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
85.09
+0.61%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.83
+0.29%
ONEQ Fidelity Nasdaq Composite Index ETF
62.20
+0.66%
FTSD Franklin Short Duration U.S. Government ETF
90.32
+0.58%
PEXL Pacer US Export Leaders ETF
47.53
+0.82%
ONEY SPDR Russell 1000 Yield Focus ETF
104.38
-0.21%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
PTNQ Pacer Trendpilot 100 ETF
67.54
+0.53%
IGM iShares Expanded Tech Sector ETF
83.00
+0.64%
SLX VanEck Steel ETF
70.12
+0.53%
DXJ WisdomTree Japan Hedged Equity Fund
107.02
+0.53%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.36
+0.47%
RAAX VanEck Inflation Allocation ETF
27.11
+0.52%
UTES Virtus Reaves Utilities ETF
48.66
0.00%
NACP Impact Shares NAACP Minority Empowerment ETF
37.19
+0.51%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.89
+0.55%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.44
0.00%
IWF iShares Russell 1000 Growth ETF
325.63
+0.49%
CZA Invesco Zacks Mid-Cap ETF
97.50
+0.49%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.98
+0.14%
IDX VanEck Indonesia Index ETF
15.83
+0.49%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
295.22
+0.57%
IVW iShares S&P 500 Growth ETF
81.86
+0.57%