Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 October 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK251017C00085000 | 2024-03-27 3:06PM EDT | 85.00 | 128.06 | 118.00 | 123.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLK251017C00125000 | 2023-12-18 10:30AM EDT | 125.00 | 76.87 | 75.10 | 85.10 | 0.00 | - | 10 | 10 | 0.00% |
| XLK251017C00130000 | 2023-12-15 1:08PM EDT | 130.00 | 73.20 | 69.50 | 74.50 | 0.00 | - | 1 | 1 | 0.00% |
| XLK251017C00135000 | 2024-01-23 3:21PM EDT | 135.00 | 77.63 | 79.55 | 83.90 | 0.00 | - | 1 | 3 | 42.94% |
| XLK251017C00140000 | 2024-05-24 3:02PM EDT | 140.00 | 85.00 | 78.00 | 83.00 | 0.00 | - | 1 | 15 | 47.61% |
| XLK251017C00145000 | 2024-03-01 1:15PM EDT | 145.00 | 76.35 | 72.50 | 77.50 | 0.00 | - | 2 | 0 | 44.08% |
| XLK251017C00150000 | 2024-03-01 1:15PM EDT | 150.00 | 72.38 | 68.50 | 73.50 | 0.00 | - | 2 | 13 | 43.04% |
| XLK251017C00155000 | 2023-11-10 12:16PM EDT | 155.00 | 43.45 | 46.50 | 51.50 | 0.00 | - | - | 2 | 0.00% |
| XLK251017C00165000 | 2024-02-28 4:31PM EDT | 165.00 | 56.50 | 57.00 | 62.00 | 0.00 | - | 1 | 3 | 40.20% |
| XLK251017C00170000 | 2024-03-20 3:23PM EDT | 170.00 | 56.65 | 40.00 | 45.00 | 0.00 | - | 1 | 400 | 20.67% |
| XLK251017C00175000 | 2024-01-04 1:13PM EDT | 175.00 | 34.10 | 44.00 | 49.00 | 0.00 | - | 9 | 9 | 31.23% |
| XLK251017C00180000 | 2024-04-18 2:01PM EDT | 180.00 | 38.95 | 46.50 | 51.50 | 0.00 | - | 10 | 12 | 37.91% |
| XLK251017C00185000 | 2024-04-30 1:46PM EDT | 185.00 | 36.15 | 42.50 | 47.50 | 0.00 | - | 1 | 4 | 36.40% |
| XLK251017C00190000 | 2024-04-26 11:36AM EDT | 190.00 | 34.31 | 42.50 | 47.50 | 0.00 | - | 1 | 3 | 39.32% |
| XLK251017C00195000 | 2024-05-07 11:22AM EDT | 195.00 | 34.17 | 35.50 | 40.50 | 0.00 | - | 1 | 6 | 34.30% |
| XLK251017C00200000 | 2024-05-08 1:01PM EDT | 200.00 | 30.25 | 32.50 | 37.50 | 0.00 | - | 1 | 6 | 33.67% |
| XLK251017C00205000 | 2024-05-30 1:24PM EDT | 205.00 | 33.25 | 29.50 | 34.00 | 0.00 | - | 3 | 22 | 32.40% |
| XLK251017C00210000 | 2024-05-31 10:09AM EDT | 210.00 | 28.30 | 26.50 | 31.00 | -1.83 | -6.07% | 2 | 6 | 31.56% |
| XLK251017C00215000 | 2024-05-30 1:29PM EDT | 215.00 | 27.23 | 23.50 | 28.50 | 0.00 | - | 5 | 27 | 31.13% |
| XLK251017C00220000 | 2024-04-22 9:36AM EDT | 220.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.78% |
| XLK251017C00225000 | 2024-04-22 2:46PM EDT | 225.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLK251017C00230000 | 2024-01-23 3:21PM EDT | 230.00 | 14.53 | 16.80 | 17.75 | 0.00 | - | 1 | 5 | 25.79% |
| XLK251017C00235000 | 2024-05-30 3:26PM EDT | 235.00 | 16.40 | 14.00 | 19.00 | 0.00 | - | 68 | 71 | 28.70% |
| XLK251017C00240000 | 2024-05-30 3:22PM EDT | 240.00 | 14.60 | 12.00 | 17.00 | 0.00 | - | 19 | 19 | 28.17% |
| XLK251017C00245000 | 2024-05-30 3:06PM EDT | 245.00 | 13.05 | 10.00 | 15.00 | 0.00 | - | 6 | 6 | 27.50% |
| XLK251017C00250000 | 2024-05-15 11:22AM EDT | 250.00 | 9.70 | 8.50 | 13.50 | 0.00 | - | 1 | 7 | 27.25% |
| XLK251017C00255000 | 2024-04-04 1:27PM EDT | 255.00 | 10.13 | 5.45 | 9.35 | 0.00 | - | 10 | 10 | 23.81% |
| XLK251017C00265000 | 2024-01-25 12:53PM EDT | 265.00 | 6.25 | 3.50 | 8.50 | 0.00 | - | 1 | 0 | 25.07% |
| XLK251017C00270000 | 2024-05-24 2:03PM EDT | 270.00 | 7.00 | 3.50 | 8.50 | 0.00 | - | 1 | 15 | 26.14% |
| XLK251017C00275000 | 2024-05-28 3:27PM EDT | 275.00 | 6.30 | 3.00 | 8.00 | 0.00 | - | 752 | 752 | 26.52% |
| XLK251017C00285000 | 2024-02-21 2:06PM EDT | 285.00 | 2.42 | 2.50 | 7.50 | 0.00 | - | 2 | 2 | 27.79% |
| XLK251017C00295000 | 2024-04-18 9:56AM EDT | 295.00 | 1.70 | 1.24 | 5.00 | 0.00 | - | 1 | 1 | 25.86% |
| XLK251017C00305000 | 2024-03-28 1:54PM EDT | 305.00 | 2.36 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 27.48% |
| XLK251017C00315000 | 2024-04-11 2:39PM EDT | 315.00 | 1.67 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 29.00% |
| XLK251017C00320000 | 2024-05-23 3:24PM EDT | 320.00 | 1.45 | 0.00 | 5.00 | 0.00 | - | - | 1 | 29.73% |
Putsfor17 October 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK251017P00085000 | 2024-04-03 9:30AM EDT | 85.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 12.50% |
| XLK251017P00090000 | 2024-04-03 9:30AM EDT | 90.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| XLK251017P00100000 | 2024-05-20 9:30AM EDT | 100.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | - | 1 | 53.08% |
| XLK251017P00120000 | 2024-03-25 2:14PM EDT | 120.00 | 1.76 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 42.24% |
| XLK251017P00125000 | 2024-03-25 2:13PM EDT | 125.00 | 1.88 | 0.00 | 5.00 | 0.00 | - | 2 | 335 | 39.81% |
| XLK251017P00130000 | 2024-03-25 2:27PM EDT | 130.00 | 2.44 | 0.00 | 5.00 | 0.00 | - | 8 | 169 | 37.47% |
| XLK251017P00135000 | 2023-11-22 2:00PM EDT | 135.00 | 4.35 | 2.02 | 6.35 | 0.00 | - | - | 1 | 38.17% |
| XLK251017P00140000 | 2024-04-03 10:50AM EDT | 140.00 | 3.10 | 2.44 | 3.50 | 0.00 | - | 1 | 185 | 29.51% |
| XLK251017P00145000 | 2024-03-13 11:47AM EDT | 145.00 | 3.62 | 1.00 | 6.00 | 0.00 | - | 2 | 14 | 32.92% |
| XLK251017P00150000 | 2024-03-15 12:50PM EDT | 150.00 | 4.42 | 3.05 | 7.00 | 0.00 | - | - | 10 | 32.61% |
| XLK251017P00155000 | 2024-05-24 10:23AM EDT | 155.00 | 2.87 | 1.50 | 6.50 | 0.00 | - | 4 | 5 | 29.55% |
| XLK251017P00160000 | 2024-05-28 10:12AM EDT | 160.00 | 3.35 | 2.00 | 7.00 | 0.00 | - | 3 | 262 | 28.28% |
| XLK251017P00165000 | 2024-04-25 10:16AM EDT | 165.00 | 7.20 | 2.00 | 7.00 | 0.00 | - | 1 | 6 | 26.18% |
| XLK251017P00170000 | 2024-05-21 12:53PM EDT | 170.00 | 5.30 | 3.50 | 8.50 | 0.00 | - | 1 | 406 | 26.33% |
| XLK251017P00175000 | 2024-05-22 11:43AM EDT | 175.00 | 5.40 | 5.30 | 9.50 | 0.00 | - | 5 | 431 | 25.56% |
| XLK251017P00180000 | 2024-04-25 2:18PM EDT | 180.00 | 10.40 | 4.00 | 9.00 | 0.00 | - | 1 | 252 | 22.73% |
| XLK251017P00185000 | 2024-05-01 3:16PM EDT | 185.00 | 10.95 | 6.50 | 11.50 | 0.00 | - | 2 | 94 | 23.67% |
| XLK251017P00190000 | 2024-05-20 1:17PM EDT | 190.00 | 8.15 | 8.00 | 13.00 | 0.00 | - | 3 | 99 | 23.13% |
| XLK251017P00195000 | 2024-03-14 1:02PM EDT | 195.00 | 12.85 | 11.00 | 16.00 | 0.00 | - | 7 | 49 | 24.09% |
| XLK251017P00200000 | 2024-05-28 3:46PM EDT | 200.00 | 11.25 | 10.50 | 15.50 | 0.00 | - | 5 | 170 | 21.06% |
| XLK251017P00205000 | 2024-05-24 10:06AM EDT | 205.00 | 13.50 | 12.50 | 17.50 | 0.00 | - | 1 | 3 | 20.59% |
| XLK251017P00210000 | 2024-04-22 10:47AM EDT | 210.00 | 24.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| XLK251017P00215000 | 2024-05-30 3:27PM EDT | 215.00 | 19.00 | 16.50 | 21.50 | 0.00 | - | 5 | 60 | 19.11% |
| XLK251017P00225000 | 2024-05-28 3:27PM EDT | 225.00 | 20.70 | 21.00 | 26.00 | 0.00 | - | 750 | 750 | 17.31% |
| XLK251017P00230000 | 2024-05-15 1:27PM EDT | 230.00 | 23.75 | 24.00 | 29.00 | 0.00 | - | 10 | 10 | 16.83% |
| XLK251017P00240000 | 2024-05-15 1:27PM EDT | 240.00 | 30.10 | 30.50 | 35.50 | 0.00 | - | 10 | 10 | 15.67% |
© 2024 Yahoo. All rights reserved.