NYSEArca - Nasdaq Real Time Price USD

Technology Select Sector SPDR Fund (XLK)

198.74 +1.61 (+0.82%)
As of 10:01 AM EDT. Market Open.

Calls

In The Money

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%

Puts

In The Money

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