XLK - Technology Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLK180720C000500002018-05-31 1:56PM EDT50.0020.0022.5522.750.00-44159.38%
XLK180720C000540002018-06-21 11:21AM EDT54.0017.4018.5019.300.00-21185.94%
XLK180720C000550002018-05-31 3:06PM EDT55.0014.9517.5518.000.00-2020139.06%
XLK180720C000580002018-07-11 11:54AM EDT58.0013.4514.5515.200.00-18142.97%
XLK180720C000600002018-06-25 9:48AM EDT60.009.8812.5013.300.00-55129.30%
XLK180720C000610002018-07-06 12:37PM EDT61.0010.0811.5511.750.00-207780.47%
XLK180720C000620002018-06-05 12:47PM EDT62.009.7710.6010.800.00-56592.97%
XLK180720C000630002018-07-03 11:07AM EDT63.007.069.559.750.00-101467.19%
XLK180720C000640002018-06-29 9:46AM EDT64.006.128.558.750.00-1660.94%
XLK180720C000650002018-07-17 3:50PM EDT65.007.957.557.750.00-3815854.69%
XLK180720C000660002018-07-17 3:58PM EDT66.006.896.656.750.00-518347.66%
XLK180720C000665002018-06-29 3:50PM EDT66.503.606.056.250.00-262644.53%
XLK180720C000670002018-07-17 3:50PM EDT67.005.955.655.750.00-4223741.41%
XLK180720C000675002018-07-17 9:37AM EDT67.504.385.055.250.00-16538.28%
XLK180720C000680002018-07-18 10:47AM EDT68.004.654.654.75-0.30-6.06%773034.38%
XLK180720C000685002018-07-16 11:47AM EDT68.504.054.154.250.00-1219931.25%
XLK180720C000690002018-07-18 9:42AM EDT69.003.783.603.75+0.38+11.18%159128.13%
XLK180720C000695002018-07-16 3:45PM EDT69.502.893.103.250.00-352025.00%
XLK180720C000700002018-07-18 10:12AM EDT70.002.702.692.70-0.22-7.53%222,3230.00%
XLK180720C000705002018-07-18 10:05AM EDT70.502.242.192.22+0.53+30.99%91810.00%
XLK180720C000710002018-07-18 10:24AM EDT71.001.601.701.73-0.38-19.19%67,4960.00%
XLK180720C000715002018-07-18 10:09AM EDT71.501.281.231.26-0.18-12.33%132112.50%
XLK180720C000720002018-07-18 10:06AM EDT72.000.800.790.82-0.21-20.79%346,60912.50%
XLK180720C000725002018-07-18 10:19AM EDT72.500.390.430.45-0.23-37.10%3962012.11%
XLK180720C000730002018-07-18 10:15AM EDT73.000.170.170.19-0.14-45.16%343,68611.52%
XLK180720C000735002018-07-18 9:37AM EDT73.500.070.050.06-0.10-58.82%11,69811.33%
XLK180720C000740002018-07-18 9:42AM EDT74.000.030.020.03-0.02-40.00%13,53713.28%
XLK180720C000745002018-07-17 2:50PM EDT74.500.020.010.020.00-239315.63%
XLK180720C000750002018-07-17 10:48AM EDT75.000.010.010.020.00-11,00819.14%
XLK180720C000755002018-06-22 1:59PM EDT75.500.030.010.010.00-3720.31%
XLK180720C000760002018-07-17 12:21PM EDT76.000.010.000.020.00-216525.78%
XLK180720C000770002018-06-08 10:33AM EDT77.000.030.000.010.00-1628.91%
XLK180720C000780002018-06-25 11:24AM EDT78.000.010.000.020.00-31237.89%
XLK180720C000830002018-06-01 11:55PM EDT83.000.020.000.020.00-404059.38%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLK180720P000450002018-05-07 10:32AM EDT45.000.020.000.030.00-11203.13%
XLK180720P000500002018-05-25 11:58PM EDT50.000.040.000.020.00-11156.25%
XLK180720P000510002018-05-18 11:55PM EDT51.000.030.020.020.00-1010159.38%
XLK180720P000520002018-07-03 12:59PM EDT52.000.030.000.020.00-147140.63%
XLK180720P000530001969-12-31 8:00PM EDT53.000.060.000.020.00-010132.81%
XLK180720P000540001969-12-31 8:00PM EDT54.000.100.000.020.00-020125.00%
XLK180720P000550002018-06-01 11:00AM EDT55.000.060.000.020.00-153118.75%
XLK180720P000560002018-05-22 2:51PM EDT56.000.080.050.020.00-1012129.69%
XLK180720P000570002018-06-12 1:43PM EDT57.000.030.020.020.00-3060114.06%
XLK180720P000590002018-07-02 2:08PM EDT59.000.020.000.020.00-202090.63%
XLK180720P000600002018-07-10 11:04AM EDT60.000.010.000.020.00-11,07784.38%
XLK180720P000610002018-07-09 2:59PM EDT61.000.010.000.020.00-16978.13%
XLK180720P000620002018-07-10 1:03PM EDT62.000.010.000.020.00-188271.88%
XLK180720P000630002018-07-17 10:48AM EDT63.000.010.010.020.00-3,0162,73868.75%
XLK180720P000640002018-07-11 3:52PM EDT64.000.010.000.020.00-130859.38%
XLK180720P000650002018-07-12 3:42PM EDT65.000.010.000.010.00-862253.13%
XLK180720P000655002018-07-17 11:11AM EDT65.500.010.000.020.00-46553.91%
XLK180720P000660002018-07-17 9:30AM EDT66.000.030.000.020.00-1647550.78%
XLK180720P000665002018-07-12 1:04PM EDT66.500.020.000.020.00-153247.66%
XLK180720P000670002018-07-13 10:19AM EDT67.000.020.000.020.00-110,85743.75%
XLK180720P000675002018-07-10 11:15AM EDT67.500.070.000.020.00-5064340.63%
XLK180720P000680002018-07-17 3:49PM EDT68.000.020.000.020.00-5,1155,54337.11%
XLK180720P000685002018-07-12 10:16AM EDT68.500.050.000.020.00-212633.59%
XLK180720P000690002018-07-18 10:44AM EDT69.000.010.000.02-0.01-50.00%52,64130.08%
XLK180720P000695002018-07-17 3:58PM EDT69.500.020.000.020.00-632726.56%
XLK180720P000700002018-07-18 9:46AM EDT70.000.020.000.020.00-111,60023.05%
XLK180720P000705002018-07-17 11:06AM EDT70.500.050.000.030.00-120721.09%
XLK180720P000710002018-07-17 3:41PM EDT71.000.030.000.030.00-5363217.19%
XLK180720P000715002018-07-18 10:24AM EDT71.500.070.050.06+0.01+16.67%1529515.92%
XLK180720P000720002018-07-18 10:39AM EDT72.000.140.120.13+0.02+16.67%4112,59115.04%
XLK180720P000725002018-07-18 10:13AM EDT72.500.280.250.26+0.06+27.27%1130813.97%
XLK180720P000730002018-07-18 10:32AM EDT73.000.550.490.50+0.19+52.78%3946813.38%
XLK180720P000735002018-07-18 10:30AM EDT73.500.910.870.90+0.18+24.66%1113215.53%
XLK180720P000740002018-07-17 3:50PM EDT74.001.081.311.360.00-163818.46%
XLK180720P000750002018-07-18 10:15AM EDT75.002.402.302.34+0.26+12.15%181025.78%
XLK180720P000755002018-07-18 10:55AM EDT75.503.322.392.960.00-101039.06%
XLK180720P000770002018-06-13 3:44PM EDT77.005.304.304.450.00-608851.37%
XLK180720P000790002018-06-26 1:04PM EDT79.009.106.306.400.00-20056.45%
XLK180720P000800002018-04-27 12:48PM EDT80.0015.417.257.450.00-5063.09%
XLK180720P000830002018-06-20 10:57AM EDT83.0011.1610.2510.450.00-10082.03%