U.S. markets closed

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
65.07-0.17 (-0.26%)
At close: 4:00PM EST

65.09 +0.02 (0.03%)
After hours: 7:45PM EST

In The Money
Show:ListStraddle
CallsforJanuary 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP210129C000620002021-01-19 11:34AM EST62.003.452.563.550.00--944.34%
XLP210129C000640002021-01-20 3:28PM EST64.001.600.861.590.00-121626.95%
XLP210129C000645002021-01-19 10:02AM EST64.501.480.571.140.00--523.00%
XLP210129C000650002021-01-22 1:58PM EST65.000.690.340.66-0.03-4.17%181317.38%
XLP210129C000655002021-01-22 3:43PM EST65.500.320.160.44-0.11-25.58%294417.53%
XLP210129C000660002021-01-22 3:19PM EST66.000.150.040.15-0.10-40.00%388013.18%
XLP210129C000665002021-01-22 3:26PM EST66.500.060.010.10-0.06-50.00%207414.84%
XLP210129C000670002021-01-22 11:31AM EST67.000.030.000.05-0.03-50.00%3516715.04%
XLP210129C000675002021-01-20 3:38PM EST67.500.070.000.070.00-162519.34%
XLP210129C000680002021-01-21 12:55PM EST68.000.030.000.550.00-123943.75%
XLP210129C000685002021-01-07 3:30PM EST68.500.170.002.250.00-11466.99%
XLP210129C000690002021-01-12 10:27AM EST69.000.150.002.250.00-16471.24%
XLP210129C000695002021-01-11 10:01AM EST69.500.140.002.250.00-1275.39%
XLP210129C000705002021-01-06 10:05AM EST70.500.020.000.390.00-3455.08%
XLP210129C000735002021-01-04 3:52PM EST73.500.050.000.050.00-3346.48%
PutsforJanuary 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP210129P000550002021-01-19 2:22PM EST55.000.040.000.030.00--252.34%
XLP210129P000605002021-01-21 2:59PM EST60.500.070.000.000.00-4012.50%
XLP210129P000620002021-01-20 9:59AM EST62.000.050.000.050.00-11622.27%
XLP210129P000625002021-01-22 12:42PM EST62.500.030.000.09-0.04-57.14%202522.36%
XLP210129P000630002021-01-08 2:07PM EST63.000.170.020.110.00-101220.22%
XLP210129P000635002021-01-21 10:57AM EST63.500.100.020.180.00-55819.83%
XLP210129P000640002021-01-22 3:16PM EST64.000.120.070.25-0.01-7.69%2210018.21%
XLP210129P000645002021-01-22 2:16PM EST64.500.190.130.27-0.05-20.83%2210814.11%
XLP210129P000650002021-01-22 3:56PM EST65.000.380.360.46-0.02-5.00%1521713.77%
XLP210129P000655002021-01-22 3:41PM EST65.500.580.290.97-0.04-6.45%459620.41%
XLP210129P000660002021-01-22 12:28PM EST66.000.870.165.00-0.22-20.18%14257.52%
XLP210129P000665002021-01-20 9:52AM EST66.501.600.922.160.00-206736.43%
XLP210129P000670002021-01-20 9:33AM EST67.001.941.482.560.00-115237.99%
XLP210129P000675002021-01-19 11:49AM EST67.502.151.793.450.00-25154.79%
XLP210129P000680002021-01-19 11:12AM EST68.002.492.323.450.00-3442.68%
XLP210129P000690002021-01-11 2:20PM EST69.002.821.676.050.00-11101.71%
XLP210129P000695002021-01-04 3:52PM EST69.503.022.536.100.00-3392.68%
XLP210129P000700002020-12-23 9:41AM EST70.004.652.966.500.00-1193.80%
XLP210129P000730002020-12-31 3:31PM EST73.005.805.6510.000.00-11133.55%
XLP210129P000735002020-12-31 3:31PM EST73.506.276.0510.500.00-11137.31%