Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK250620C00080000 | 2024-03-27 2:15PM EDT | 80.00 | 131.00 | 121.50 | 126.50 | 0.00 | - | 25 | 67 | 0.00% |
| XLK250620C00085000 | 2024-03-27 3:19PM EDT | 85.00 | 124.60 | 117.00 | 121.50 | 0.00 | - | 4 | 9 | 0.00% |
| XLK250620C00090000 | 2024-02-07 11:00AM EDT | 90.00 | 115.30 | 120.00 | 125.00 | 0.00 | - | 2 | 2 | 55.71% |
| XLK250620C00095000 | 2023-11-03 2:04PM EDT | 95.00 | 84.35 | 90.80 | 100.80 | 0.00 | - | 2 | 1 | 0.00% |
| XLK250620C00100000 | 2024-04-17 9:55AM EDT | 100.00 | 107.87 | 114.50 | 119.50 | 0.00 | - | 3 | 10 | 66.91% |
| XLK250620C00110000 | 2024-03-28 3:17PM EDT | 110.00 | 104.87 | 93.50 | 98.50 | 0.00 | - | 4 | 3 | 0.00% |
| XLK250620C00115000 | 2024-02-07 10:53AM EDT | 115.00 | 93.80 | 97.50 | 102.50 | 0.00 | - | 1 | 5 | 50.68% |
| XLK250620C00120000 | 2024-05-15 9:30AM EDT | 120.00 | 95.90 | 94.00 | 99.00 | 0.00 | - | 1 | 13 | 52.14% |
| XLK250620C00124000 | 2023-07-20 2:27PM EDT | 124.00 | 64.30 | 53.00 | 58.00 | 0.00 | - | 5 | 2 | 0.00% |
| XLK250620C00125000 | 2023-12-19 12:21PM EDT | 125.00 | 76.15 | 74.15 | 84.10 | 0.00 | - | 1 | 2 | 0.00% |
| XLK250620C00127000 | 2023-07-20 2:26PM EDT | 127.00 | 62.68 | 51.00 | 56.00 | 0.00 | - | - | 0 | 0.00% |
| XLK250620C00128000 | 2023-08-18 12:11PM EDT | 128.00 | 52.16 | 52.50 | 57.00 | 0.00 | - | 2 | 3 | 0.00% |
| XLK250620C00129000 | 2023-11-03 11:38AM EDT | 129.00 | 54.81 | 61.55 | 71.50 | 0.00 | - | 4 | 2 | 0.00% |
| XLK250620C00130000 | 2024-05-14 10:59AM EDT | 130.00 | 83.00 | 85.00 | 90.00 | 0.00 | - | 7 | 27 | 54.58% |
| XLK250620C00131000 | 2023-12-26 1:44PM EDT | 131.00 | 71.69 | 77.00 | 82.00 | 0.00 | - | 1 | 0 | 35.79% |
| XLK250620C00133000 | 2023-06-26 9:45AM EDT | 133.00 | 52.00 | 56.95 | 59.85 | 0.00 | - | 1 | 0 | 0.00% |
| XLK250620C00135000 | 2024-04-02 11:19AM EDT | 135.00 | 80.00 | 65.55 | 75.50 | 0.00 | - | 3 | 6 | 21.67% |
| XLK250620C00136000 | 2023-07-03 12:56PM EDT | 136.00 | 54.00 | 52.35 | 55.95 | 0.00 | - | - | 55 | 0.00% |
| XLK250620C00139000 | 2023-09-25 11:05AM EDT | 139.00 | 42.20 | 39.50 | 44.50 | 0.00 | - | 2 | 2 | 0.00% |
| XLK250620C00140000 | 2024-01-23 10:56AM EDT | 140.00 | 71.79 | 73.50 | 77.95 | 0.00 | - | 3 | 4 | 44.22% |
| XLK250620C00141000 | 2024-03-01 1:50PM EDT | 141.00 | 78.20 | 74.50 | 79.50 | 0.00 | - | 2 | 1 | 48.96% |
| XLK250620C00143000 | 2024-03-07 12:29PM EDT | 143.00 | 76.00 | 70.50 | 75.50 | 0.00 | - | 1 | 0 | 43.74% |
| XLK250620C00144000 | 2024-05-23 12:16PM EDT | 144.00 | 80.01 | 72.50 | 77.00 | 0.00 | - | - | 0 | 48.19% |
| XLK250620C00145000 | 2024-01-24 1:41PM EDT | 145.00 | 70.50 | 68.00 | 73.00 | 0.00 | - | 1 | 4 | 41.61% |
| XLK250620C00146000 | 2024-03-22 11:47AM EDT | 146.00 | 74.35 | 55.50 | 60.50 | 0.00 | - | 1 | 1 | 0.00% |
| XLK250620C00147000 | 2023-09-20 9:46AM EDT | 147.00 | 41.47 | 34.50 | 39.50 | 0.00 | - | - | 0 | 0.00% |
| XLK250620C00148000 | 2024-02-21 12:53PM EDT | 148.00 | 62.21 | 70.00 | 75.00 | 0.00 | - | 1 | 13 | 49.55% |
| XLK250620C00150000 | 2024-05-28 3:42PM EDT | 150.00 | 74.68 | 67.00 | 72.00 | 0.00 | - | 1 | 31 | 46.56% |
| XLK250620C00155000 | 2024-05-21 12:37PM EDT | 155.00 | 69.37 | 63.00 | 67.50 | 0.00 | - | 1 | 9 | 44.56% |
| XLK250620C00160000 | 2024-05-29 9:55AM EDT | 160.00 | 66.52 | 58.50 | 63.50 | 0.00 | - | 7 | 56 | 43.38% |
| XLK250620C00165000 | 2024-05-24 10:09AM EDT | 165.00 | 59.87 | 54.50 | 59.50 | 0.00 | - | 1 | 62 | 42.11% |
| XLK250620C00170000 | 2024-05-24 10:09AM EDT | 170.00 | 55.72 | 50.50 | 55.00 | 0.00 | - | 1 | 850 | 40.02% |
| XLK250620C00175000 | 2024-05-29 9:55AM EDT | 175.00 | 53.96 | 46.00 | 48.00 | 0.00 | - | 7 | 43 | 34.26% |
| XLK250620C00180000 | 2024-05-16 10:29AM EDT | 180.00 | 44.48 | 42.50 | 47.50 | -1.93 | -4.16% | 1 | 44 | 37.88% |
| XLK250620C00185000 | 2024-05-28 9:34AM EDT | 185.00 | 45.90 | 38.50 | 43.50 | 0.00 | - | 1 | 81 | 36.33% |
| XLK250620C00190000 | 2024-05-29 9:52AM EDT | 190.00 | 41.00 | 35.00 | 40.00 | 0.00 | - | 1 | 2,304 | 35.35% |
| XLK250620C00195000 | 2024-05-28 3:22PM EDT | 195.00 | 37.35 | 31.50 | 36.50 | 0.00 | - | 4 | 2,602 | 34.24% |
| XLK250620C00200000 | 2024-05-31 3:02PM EDT | 200.00 | 28.30 | 28.00 | 33.00 | -6.20 | -17.97% | 65 | 5,645 | 33.03% |
| XLK250620C00205000 | 2024-05-31 10:56AM EDT | 205.00 | 25.20 | 25.00 | 30.00 | -6.62 | -20.80% | 2 | 118 | 32.29% |
| XLK250620C00210000 | 2024-05-30 10:02AM EDT | 210.00 | 25.50 | 22.00 | 25.90 | 0.00 | - | 1 | 216 | 30.10% |
| XLK250620C00215000 | 2024-05-31 3:56PM EDT | 215.00 | 21.00 | 19.05 | 22.90 | -4.25 | -16.83% | 8 | 258 | 29.08% |
| XLK250620C00220000 | 2024-05-31 2:40PM EDT | 220.00 | 16.95 | 16.55 | 20.40 | -2.90 | -14.61% | 100 | 200 | 28.48% |
| XLK250620C00225000 | 2024-05-31 1:52PM EDT | 225.00 | 15.20 | 14.00 | 17.80 | -1.05 | -6.46% | 11 | 1,473 | 27.59% |
| XLK250620C00230000 | 2024-05-31 3:48PM EDT | 230.00 | 13.50 | 11.65 | 15.70 | -3.34 | -19.83% | 105 | 218 | 27.09% |
| XLK250620C00235000 | 2024-05-28 2:04PM EDT | 235.00 | 14.80 | 9.50 | 13.90 | 0.00 | - | 76 | 123 | 26.78% |
| XLK250620C00240000 | 2024-05-30 2:44PM EDT | 240.00 | 11.20 | 8.00 | 11.10 | 0.00 | - | 21 | 652 | 25.05% |
| XLK250620C00245000 | 2024-05-03 2:36PM EDT | 245.00 | 6.15 | 6.00 | 10.05 | 0.00 | - | 10 | 38 | 25.28% |
| XLK250620C00250000 | 2024-05-30 1:01PM EDT | 250.00 | 8.06 | 5.00 | 8.75 | 0.00 | - | 1,500 | 7,187 | 25.04% |
| XLK250620C00255000 | 2024-05-28 12:35PM EDT | 255.00 | 7.20 | 3.50 | 7.70 | 0.00 | - | 238 | 183 | 24.97% |
| XLK250620C00260000 | 2024-05-28 12:35PM EDT | 260.00 | 6.05 | 2.50 | 6.70 | 0.00 | - | 45 | 2,194 | 24.81% |
| XLK250620C00265000 | 2024-05-23 1:59PM EDT | 265.00 | 4.35 | 1.50 | 6.50 | 0.00 | - | 54 | 380 | 25.74% |
| XLK250620C00270000 | 2024-04-17 12:34PM EDT | 270.00 | 2.75 | 1.68 | 5.50 | 0.00 | - | - | 16 | 25.31% |
| XLK250620C00275000 | 2024-05-31 11:04AM EDT | 275.00 | 2.64 | 0.50 | 5.50 | -0.37 | -12.29% | 2 | 1 | 26.42% |
| XLK250620C00280000 | 2024-01-31 11:09AM EDT | 280.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XLK250620C00290000 | 2024-05-22 9:33AM EDT | 290.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 28.64% |
| XLK250620C00300000 | 2024-02-22 3:01PM EDT | 300.00 | 1.10 | 0.05 | 5.00 | 0.00 | - | 11 | 8 | 30.53% |
| XLK250620C00315000 | 2024-05-06 10:26AM EDT | 315.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 10 | 20 | 33.18% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK250620P00080000 | 2023-11-16 3:57PM EDT | 80.00 | 0.44 | 0.30 | 5.00 | 0.00 | - | 1 | 10 | 64.44% |
| XLK250620P00095000 | 2023-09-29 1:25PM EDT | 95.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 53.47% |
| XLK250620P00100000 | 2023-11-16 10:30AM EDT | 100.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 17 | 50.46% |
| XLK250620P00105000 | 2024-02-22 4:50PM EDT | 105.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 57.40% |
| XLK250620P00110000 | 2023-07-13 12:41PM EDT | 110.00 | 2.72 | 1.00 | 6.00 | 0.00 | - | 1 | 2 | 57.41% |
| XLK250620P00115000 | 2024-03-04 11:46AM EDT | 115.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 51.22% |
| XLK250620P00120000 | 2024-03-07 11:38AM EDT | 120.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 2 | 11 | 48.33% |
| XLK250620P00122000 | 2024-02-22 2:10PM EDT | 122.00 | 1.48 | 0.00 | 5.00 | 0.00 | - | 4 | 0 | 47.20% |
| XLK250620P00123000 | 2024-01-03 1:04PM EDT | 123.00 | 3.26 | 0.00 | 5.00 | 0.00 | - | - | 1 | 46.64% |
| XLK250620P00124000 | 2024-04-22 2:26PM EDT | 124.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLK250620P00125000 | 2024-04-17 10:11AM EDT | 125.00 | 2.00 | 0.00 | 4.75 | 0.00 | - | 1 | 31 | 44.82% |
| XLK250620P00126000 | 2024-01-08 11:20AM EDT | 126.00 | 2.68 | 0.90 | 2.67 | 0.00 | - | 1 | 2 | 37.57% |
| XLK250620P00129000 | 2024-03-28 10:52AM EDT | 129.00 | 1.55 | 0.31 | 5.00 | 0.00 | - | 2 | 3 | 43.40% |
| XLK250620P00130000 | 2024-05-23 3:47PM EDT | 130.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 15 | 77 | 42.87% |
| XLK250620P00131000 | 2024-02-22 10:33AM EDT | 131.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 42.34% |
| XLK250620P00132000 | 2023-06-22 1:16PM EDT | 132.00 | 6.05 | 0.75 | 10.30 | 0.00 | - | 6 | 7 | 54.37% |
| XLK250620P00134000 | 2023-05-17 10:41AM EDT | 134.00 | 10.05 | 5.55 | 6.60 | 0.00 | - | - | 20 | 44.82% |
| XLK250620P00135000 | 2024-04-03 11:26AM EDT | 135.00 | 2.00 | 1.59 | 1.77 | 0.00 | - | 1 | 48 | 30.13% |
| XLK250620P00136000 | 2024-05-31 12:15PM EDT | 136.00 | 1.70 | 0.00 | 5.00 | -0.90 | -34.62% | 1 | 58 | 39.77% |
| XLK250620P00139000 | 2023-11-21 11:56AM EDT | 139.00 | 4.30 | 3.45 | 4.40 | 0.00 | - | 65 | 75 | 36.71% |
| XLK250620P00140000 | 2024-05-23 3:47PM EDT | 140.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 15 | 381 | 37.77% |
| XLK250620P00142000 | 2024-05-02 9:55AM EDT | 142.00 | 2.65 | 0.00 | 5.00 | 0.00 | - | - | 29 | 36.79% |
| XLK250620P00143000 | 2024-04-22 11:39AM EDT | 143.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK250620P00144000 | 2023-09-12 3:32PM EDT | 144.00 | 7.90 | 5.00 | 10.00 | 0.00 | - | - | 51 | 46.57% |
| XLK250620P00145000 | 2024-05-28 2:43PM EDT | 145.00 | 1.86 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 35.34% |
| XLK250620P00147000 | 2023-10-13 3:51PM EDT | 147.00 | 8.95 | 4.80 | 7.40 | 0.00 | - | - | 4 | 39.67% |
| XLK250620P00148000 | 2024-03-18 12:00PM EDT | 148.00 | 3.10 | 3.50 | 5.95 | 0.00 | - | 126 | 18 | 36.07% |
| XLK250620P00150000 | 2024-05-31 9:47AM EDT | 150.00 | 2.15 | 0.00 | 5.00 | +0.16 | +8.04% | 570 | 1,521 | 32.97% |
| XLK250620P00155000 | 2024-05-21 12:53PM EDT | 155.00 | 2.15 | 0.50 | 5.50 | 0.00 | - | 1 | 191 | 31.74% |
| XLK250620P00160000 | 2024-05-29 3:49PM EDT | 160.00 | 3.30 | 1.00 | 4.50 | 0.00 | - | 1 | 42 | 27.34% |
| XLK250620P00165000 | 2024-05-16 9:38AM EDT | 165.00 | 3.10 | 1.50 | 6.50 | 0.00 | - | 1 | 25 | 29.04% |
| XLK250620P00170000 | 2024-05-30 2:03PM EDT | 170.00 | 5.00 | 2.00 | 7.00 | 0.00 | - | 1,611 | 2,388 | 27.59% |
| XLK250620P00175000 | 2024-05-23 1:23PM EDT | 175.00 | 4.15 | 3.00 | 8.00 | 0.00 | - | 4 | 194 | 26.88% |
| XLK250620P00180000 | 2024-05-20 11:07AM EDT | 180.00 | 4.85 | 3.50 | 6.80 | 0.00 | - | 3 | 218 | 22.63% |
| XLK250620P00185000 | 2024-05-30 12:55PM EDT | 185.00 | 7.50 | 4.50 | 9.50 | 0.00 | - | 115 | 240 | 24.27% |
| XLK250620P00190000 | 2024-05-31 2:36PM EDT | 190.00 | 8.95 | 6.05 | 10.20 | +2.23 | +33.18% | 1,510 | 327 | 22.73% |
| XLK250620P00195000 | 2024-05-31 10:05AM EDT | 195.00 | 9.75 | 7.00 | 10.05 | +1.00 | +11.43% | 16 | 499 | 19.98% |
| XLK250620P00200000 | 2024-05-31 2:48PM EDT | 200.00 | 11.75 | 9.10 | 11.70 | +1.75 | +17.50% | 5 | 122 | 19.42% |
| XLK250620P00205000 | 2024-05-28 1:16PM EDT | 205.00 | 10.34 | 11.10 | 14.95 | 0.00 | - | 235 | 2,224 | 20.52% |
| XLK250620P00210000 | 2024-05-28 11:35AM EDT | 210.00 | 11.64 | 12.35 | 16.95 | 0.00 | - | 2,500 | 2,690 | 19.83% |
| XLK250620P00215000 | 2024-05-31 2:51PM EDT | 215.00 | 18.10 | 14.00 | 18.95 | +1.17 | +6.91% | 100 | 190 | 18.89% |
| XLK250620P00220000 | 2024-05-30 9:30AM EDT | 220.00 | 17.57 | 17.05 | 21.45 | 0.00 | - | 2 | 4,255 | 18.26% |
| XLK250620P00225000 | 2024-05-28 12:59PM EDT | 225.00 | 17.90 | 19.00 | 24.00 | 0.00 | - | 2 | 10 | 17.39% |
| XLK250620P00230000 | 2024-04-11 2:50PM EDT | 230.00 | 25.96 | 24.00 | 29.00 | 0.00 | - | 3 | 2 | 19.25% |
| XLK250620P00240000 | 2024-02-01 12:03PM EDT | 240.00 | 41.50 | 29.00 | 34.00 | 0.00 | - | 1 | 0 | 15.72% |
| XLK250620P00250000 | 2024-05-03 9:41AM EDT | 250.00 | 47.55 | 37.50 | 42.50 | 0.00 | - | 1 | 0 | 15.76% |
© 2024 Yahoo. All rights reserved.