XLK - Technology Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLK190823C000670002019-08-12 12:07AM EDT67.0010.3510.2514.500.00-48109.57%
XLK190823C000700002019-08-12 12:07AM EDT70.008.656.6011.400.00--2184.86%
XLK190823C000710002019-08-09 9:53AM EDT71.005.756.1510.500.00-2874.80%
XLK190823C000725002019-08-06 2:50PM EDT72.505.554.258.950.00-118157.23%
XLK190823C000730002019-08-09 10:19AM EDT73.003.703.758.500.00-335153.03%
XLK190823C000735002019-08-09 10:19AM EDT73.503.853.057.750.00-125138.09%
XLK190823C000740002019-08-14 3:44PM EDT74.003.702.607.200.00-2065130.37%
XLK190823C000745002019-08-20 9:52AM EDT74.504.602.256.95+1.35+41.54%1058133.01%
XLK190823C000750002019-08-19 11:17AM EDT75.004.651.655.700.00-52442100.98%
XLK190823C000755002019-08-20 9:52AM EDT75.503.652.005.95+0.91+33.21%25110120.51%
XLK190823C000760002019-08-19 2:03PM EDT76.003.690.655.000.00-787899.32%
XLK190823C000765002019-08-19 11:30AM EDT76.503.182.324.000.00-17276.56%
XLK190823C000770002019-08-20 11:13AM EDT77.002.871.192.91+0.11+3.99%26350.68%
XLK190823C000775002019-08-20 11:35AM EDT77.502.301.602.630.00-87952.34%
XLK190823C000780002019-08-20 3:55PM EDT78.001.571.262.13-0.29-15.59%822646.24%
XLK190823C000785002019-08-19 2:59PM EDT78.501.420.871.930.00-5131849.02%
XLK190823C000790002019-08-20 3:42PM EDT79.000.930.321.51-0.18-16.22%12065344.24%
XLK190823C000795002019-08-20 3:58PM EDT79.500.570.190.79-0.22-27.85%1,73613829.49%
XLK190823C000800002019-08-20 3:44PM EDT80.000.400.150.57-0.10-20.00%4264828.71%
XLK190823C000805002019-08-20 3:55PM EDT80.500.210.050.25-0.12-36.36%2023022.56%
XLK190823C000810002019-08-20 10:59AM EDT81.000.150.000.21+0.01+7.14%1618425.10%
XLK190823C000815002019-08-19 2:39PM EDT81.500.080.000.150.00-4412225.98%
XLK190823C000820002019-08-20 3:24PM EDT82.000.040.000.050.00-4517822.27%
XLK190823C000825002019-08-20 9:42AM EDT82.500.030.030.230.00-116437.50%
XLK190823C000830002019-08-16 11:20AM EDT83.000.020.000.030.00-37425.39%
XLK190823C000835002019-08-08 9:45AM EDT83.500.040.000.230.00-367344.53%
XLK190823C000840002019-08-16 9:30AM EDT84.000.050.010.410.00-19657.52%
XLK190823C000845002019-08-05 10:45AM EDT84.500.020.004.550.00-2631130.86%
XLK190823C000850002019-08-05 3:43PM EDT85.000.020.003.250.00-2837113.43%
XLK190823C000855002019-08-02 12:16PM EDT85.500.010.004.550.00-31140.23%
XLK190823C000860002019-08-13 10:26AM EDT86.000.010.003.250.00-121122.12%
XLK190823C000870002019-08-05 10:45AM EDT87.000.020.004.550.00-174153.61%
XLK190823C000890002019-07-26 3:52PM EDT89.000.030.004.500.00-33169.43%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLK190823P000670002019-08-19 12:03AM EDT67.000.06-4.600.00--1311.62%
XLK190823P000690002019-08-19 12:03AM EDT69.000.08-4.550.00--3282.18%
XLK190823P000700002019-08-15 2:40PM EDT70.000.120.000.030.00-85050.78%
XLK190823P000710002019-08-14 11:45AM EDT71.000.180.004.600.00-2122173.14%
XLK190823P000720002019-08-19 12:03AM EDT72.000.27-4.900.00--41252.93%
XLK190823P000725002019-08-20 11:56AM EDT72.500.040.004.65+0.02+100.00%373156.30%
XLK190823P000730002019-08-14 2:54PM EDT73.000.090.000.060.00-111344.34%
XLK190823P000735002019-08-20 10:01AM EDT73.500.040.000.07-0.51-92.73%406042.58%
XLK190823P000740002019-08-20 11:56AM EDT74.000.050.000.08-0.51-91.07%64640.43%
XLK190823P000745002019-08-19 2:34PM EDT74.500.080.000.460.00-83061.04%
XLK190823P000750002019-08-19 10:29AM EDT75.000.070.000.300.00-17948.63%
XLK190823P000755002019-08-20 12:18PM EDT75.500.040.000.27-0.02-33.33%17242.97%
XLK190823P000760002019-08-20 2:20PM EDT76.000.070.000.23-0.02-22.22%215336.72%
XLK190823P000765002019-08-20 3:44PM EDT76.500.110.000.31-0.01-8.33%1411736.43%
XLK190823P000770002019-08-20 3:30PM EDT77.000.160.000.40-0.02-11.11%50178035.60%
XLK190823P000775002019-08-20 4:00PM EDT77.500.290.200.65+0.07+31.82%107139.65%
XLK190823P000780002019-08-20 3:20PM EDT78.000.360.280.83+0.04+12.50%4419139.84%
XLK190823P000785002019-08-20 3:49PM EDT78.500.430.000.77+0.04+10.26%1111031.69%
XLK190823P000790002019-08-20 3:47PM EDT79.000.600.011.03+0.07+13.21%51615232.72%
XLK190823P000795002019-08-20 3:23PM EDT79.500.870.102.80+0.12+16.00%47946178.37%
XLK190823P000800002019-08-20 3:59PM EDT80.001.220.244.95+0.26+27.08%225163.67%
XLK190823P000805002019-08-20 12:14PM EDT80.501.480.251.93-2.07-58.31%94632.72%
XLK190823P000810002019-08-20 3:42PM EDT81.001.811.772.76+0.17+10.37%75849.02%
XLK190823P000815002019-08-19 12:21PM EDT81.502.070.275.000.00-128109.67%
XLK190823P000820002019-08-13 3:09PM EDT82.002.770.555.350.00-118110.69%
XLK190823P000825002019-08-01 2:10PM EDT82.502.671.005.100.00-1092.19%
XLK190823P000830002019-08-14 9:38AM EDT83.004.601.505.650.00-2298.88%
XLK190823P000835002019-08-01 9:54AM EDT83.502.552.006.100.00--4102.10%
XLK190823P000840002019-08-01 10:01AM EDT84.002.632.506.900.00--0116.94%
XLK190823P000845002019-08-01 12:23PM EDT84.502.483.007.600.00--0128.37%
XLK190823P000850002019-07-29 3:49PM EDT85.002.633.507.900.00--0126.37%