U.S. Markets closed

Technology Select Sector SPDR Fund (XLK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
115.46+1.60 (+1.41%)
At close: 4:00PM EDT

115.63 +0.17 (0.15%)
After hours: 7:34PM EDT

In The Money
Show:ListStraddle
CallsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLK200807C000900002020-07-07 10:57AM EDT90.0018.3523.8024.050.00--250.00%
XLK200807C000950002020-08-04 12:25PM EDT95.0017.8418.1022.350.00-56387.01%
XLK200807C000970002020-07-24 9:37AM EDT97.0016.7016.1020.45+8.52+104.16%22365.63%
XLK200807C000975002020-08-06 10:25AM EDT97.5016.8015.5019.95+8.00+90.91%35358.50%
XLK200807C000980002020-07-31 9:47AM EDT98.0011.0015.0019.700.00-249367.87%
XLK200807C000985002020-07-15 2:02PM EDT98.5010.0514.5019.000.00-1011347.46%
XLK200807C000990002020-07-13 10:55AM EDT99.0011.3014.1018.600.00-12346.88%
XLK200807C001000002020-08-06 10:15AM EDT100.0014.1514.9516.65+0.35+2.54%3196188.28%
XLK200807C001005002020-07-21 3:57PM EDT100.5012.1912.5017.300.00-122337.40%
XLK200807C001010002020-08-03 10:50AM EDT101.0011.5012.0016.800.00-310330.08%
XLK200807C001015002020-08-03 12:35PM EDT101.5011.6011.5016.250.00-153319.73%
XLK200807C001020002020-07-31 3:59PM EDT102.008.5011.0015.700.00-2271309.38%
XLK200807C001025002020-08-04 11:14AM EDT102.5010.5910.5015.350.00-124310.74%
XLK200807C001030002020-07-27 2:32PM EDT103.004.7310.1014.750.00-124297.66%
XLK200807C001035002020-08-06 12:30PM EDT103.5010.679.5013.90+0.87+8.88%449269.92%
XLK200807C001040002020-08-06 3:37PM EDT104.0011.259.0013.70+1.40+14.21%17279.98%
XLK200807C001045002020-07-29 2:51PM EDT104.503.758.5013.000.00-117261.33%
XLK200807C001050002020-08-05 12:30PM EDT105.009.189.9510.85+0.53+6.13%10291141.99%
XLK200807C001060002020-08-05 3:35PM EDT106.009.469.159.85+1.86+24.47%1011081.64%
XLK200807C001065002020-08-06 12:50PM EDT106.507.758.759.20+0.30+4.03%311367.19%
XLK200807C001070002020-08-06 1:22PM EDT107.007.458.208.85+0.76+11.36%1017380.47%
XLK200807C001075002020-08-06 2:29PM EDT107.507.587.808.20+1.38+22.26%1323370.31%
XLK200807C001080002020-08-05 3:58PM EDT108.006.107.157.75+0.35+6.09%5777100.98%
XLK200807C001095002020-08-06 2:51PM EDT109.505.815.456.20+1.46+33.56%43680.86%
XLK200807C001100002020-08-06 3:18PM EDT110.005.495.155.75+1.76+47.18%5874680.08%
XLK200807C001110002020-08-06 3:51PM EDT111.004.334.204.70+1.45+50.35%1026365.43%
XLK200807C001115002020-08-06 2:10PM EDT111.503.453.754.25+1.09+46.19%716463.87%
XLK200807C001120002020-08-06 3:30PM EDT112.003.453.303.75+1.67+93.82%7049758.20%
XLK200807C001130002020-08-06 3:57PM EDT113.002.552.302.80+1.32+107.32%12629749.71%
XLK200807C001135002020-08-06 3:34PM EDT113.501.981.862.32+1.04+110.64%11521744.53%
XLK200807C001140002020-08-06 3:45PM EDT114.001.421.521.92+0.80+129.03%22733042.97%
XLK200807C001150002020-08-06 3:56PM EDT115.000.900.621.02+0.59+190.32%62579131.93%
XLK200807C001250002020-08-06 2:44PM EDT125.000.010.000.020.00-11662.50%
XLK200807C001300002020-07-31 3:57PM EDT130.000.030.000.050.00-111699.22%
PutsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLK200807P000800002020-07-14 10:38AM EDT80.000.200.000.050.00--1276.56%
XLK200807P000900002020-08-03 11:27AM EDT90.000.010.000.050.00-6235195.31%
XLK200807P000950002020-07-31 3:38PM EDT95.000.040.000.010.00-47268131.25%
XLK200807P000955002020-07-31 3:57PM EDT95.500.030.000.060.00-1926156.25%
XLK200807P000960002020-08-03 11:19AM EDT96.000.020.000.030.00-2117140.63%
XLK200807P000965002020-07-30 10:03AM EDT96.500.210.000.030.00-1128137.50%
XLK200807P000970002020-07-31 9:38AM EDT97.000.040.000.060.00-139145.31%
XLK200807P000975002020-08-06 2:55PM EDT97.500.010.000.06-0.04-80.00%164141.41%
XLK200807P000980002020-08-05 10:58AM EDT98.000.010.010.030.00-7218131.25%
XLK200807P000990002020-08-03 1:22PM EDT99.000.020.000.030.00-56,990118.75%
XLK200807P001000002020-08-04 12:42PM EDT100.000.010.000.010.00-4027298.44%
XLK200807P001005002020-08-03 2:48PM EDT100.500.040.000.060.00-846118.75%
XLK200807P001010002020-08-06 10:27AM EDT101.000.020.000.06-0.01-33.33%263115.63%
XLK200807P001015002020-08-03 3:40PM EDT101.500.010.000.020.00-122096.88%
XLK200807P001020002020-08-06 1:53PM EDT102.000.010.000.01-0.02-66.67%141687.50%
XLK200807P001025002020-08-06 2:55PM EDT102.500.020.000.03-0.01-33.33%113895.31%
XLK200807P001030002020-08-06 2:52PM EDT103.000.010.000.01-0.02-66.67%1019181.25%
XLK200807P001035002020-08-04 1:03PM EDT103.500.020.000.030.00-377187.50%
XLK200807P001040002020-08-06 4:05PM EDT104.000.010.010.06-0.02-66.67%21,61495.31%
XLK200807P001045002020-08-06 11:59AM EDT104.500.020.000.06-0.03-60.00%12389.06%
XLK200807P001055002020-08-06 1:20PM EDT105.500.020.000.03-0.01-33.33%728475.00%
XLK200807P001060002020-08-06 4:01PM EDT106.000.020.000.03-0.03-60.00%41,78771.09%
XLK200807P001070002020-08-06 3:34PM EDT107.000.020.000.02-0.02-50.00%328960.94%
XLK200807P001075002020-08-06 12:07PM EDT107.500.030.000.06-0.04-57.14%123767.19%
XLK200807P001080002020-08-06 3:23PM EDT108.000.040.010.03-0.01-20.00%714959.38%
XLK200807P001085002020-08-06 2:45PM EDT108.500.010.000.03-0.05-83.33%939053.91%
XLK200807P001090002020-08-06 3:39PM EDT109.000.020.000.07-0.07-77.78%10942057.03%
XLK200807P001095002020-08-06 10:08AM EDT109.500.050.000.07-0.04-44.44%515153.13%
XLK200807P001100002020-08-06 3:36PM EDT110.000.030.000.08-0.10-76.92%2431,12050.78%
XLK200807P001110002020-08-06 2:01PM EDT111.000.050.000.05-0.10-66.67%4413344.53%
XLK200807P001115002020-08-06 3:46PM EDT111.500.040.000.09-0.20-83.33%5024646.09%
XLK200807P001120002020-08-06 3:57PM EDT112.000.070.020.10-0.19-73.08%12835642.58%
XLK200807P001130002020-08-06 3:49PM EDT113.000.100.050.12-0.46-82.14%33918934.77%
XLK200807P001135002020-08-06 3:40PM EDT113.500.170.000.18-0.56-76.71%3876233.79%
XLK200807P001140002020-08-06 3:56PM EDT114.000.210.200.24-0.71-77.17%26334631.54%
XLK200807P001150002020-08-06 3:58PM EDT115.000.480.300.52-1.05-68.63%86816030.18%