Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK261218C00095000 | 2024-05-06 9:42AM EDT | 95.00 | 118.70 | 122.50 | 127.50 | 0.00 | - | 3 | 78 | 51.53% |
| XLK261218C00100000 | 2024-05-23 11:21AM EDT | 100.00 | 126.25 | 118.00 | 123.00 | 0.00 | - | 1 | 77 | 54.14% |
| XLK261218C00110000 | 2024-05-31 11:58AM EDT | 110.00 | 106.50 | 110.00 | 115.00 | -12.00 | -10.13% | 1 | 3 | 51.78% |
| XLK261218C00120000 | 2024-03-27 3:37PM EDT | 120.00 | 102.02 | 92.50 | 97.00 | 0.00 | - | 2 | 2 | 34.38% |
| XLK261218C00125000 | 2024-04-30 3:54PM EDT | 125.00 | 89.60 | 98.00 | 103.00 | 0.00 | - | 1 | 1 | 48.17% |
| XLK261218C00130000 | 2024-02-20 1:42PM EDT | 130.00 | 85.50 | 91.70 | 101.20 | 0.00 | - | 2 | 0 | 49.68% |
| XLK261218C00135000 | 2024-01-19 11:10AM EDT | 135.00 | 78.95 | 82.50 | 87.50 | 0.00 | - | 1 | 1 | 36.44% |
| XLK261218C00140000 | 2024-05-03 3:32PM EDT | 140.00 | 82.72 | 86.50 | 91.50 | 0.00 | - | 1 | 5 | 45.07% |
| XLK261218C00145000 | 2024-05-03 3:32PM EDT | 145.00 | 78.42 | 82.50 | 87.50 | 0.00 | - | 1 | 24 | 43.81% |
| XLK261218C00150000 | 2024-05-30 3:56PM EDT | 150.00 | 81.50 | 79.00 | 84.00 | 0.00 | - | 1 | 33 | 43.09% |
| XLK261218C00155000 | 2024-05-22 10:07AM EDT | 155.00 | 81.65 | 75.50 | 80.50 | 0.00 | - | 1 | 5 | 42.31% |
| XLK261218C00160000 | 2024-05-23 11:21AM EDT | 160.00 | 77.75 | 72.00 | 77.00 | 0.00 | - | 1 | 30 | 41.50% |
| XLK261218C00165000 | 2024-05-21 11:36AM EDT | 165.00 | 72.45 | 68.50 | 73.50 | 0.00 | - | 1 | 3 | 40.66% |
| XLK261218C00170000 | 2024-05-10 2:26PM EDT | 170.00 | 62.75 | 65.00 | 70.00 | 0.00 | - | 7 | 10 | 39.78% |
| XLK261218C00175000 | 2024-05-08 1:55PM EDT | 175.00 | 57.57 | 61.50 | 66.50 | 0.00 | - | 1 | 6 | 38.87% |
| XLK261218C00180000 | 2024-05-14 2:53PM EDT | 180.00 | 57.00 | 58.00 | 63.00 | 0.00 | - | 1 | 8 | 37.93% |
| XLK261218C00182000 | 2024-03-28 1:21PM EDT | 182.00 | 57.20 | 48.00 | 53.00 | 0.00 | - | 1 | 1 | 30.13% |
| XLK261218C00185000 | 2024-05-23 1:09PM EDT | 185.00 | 60.00 | 55.00 | 60.00 | 0.00 | - | 40 | 43 | 37.39% |
| XLK261218C00186000 | 2024-02-13 3:33PM EDT | 186.00 | 48.53 | 50.40 | 60.35 | 0.00 | - | - | 1 | 38.08% |
| XLK261218C00190000 | 2024-05-30 1:51PM EDT | 190.00 | 55.42 | 52.00 | 56.50 | 0.00 | - | 2 | 21 | 36.38% |
| XLK261218C00191000 | 2024-01-22 3:36PM EDT | 191.00 | 45.00 | 38.95 | 48.95 | 0.00 | - | 2 | 2 | 30.52% |
| XLK261218C00192000 | 2024-04-19 3:39PM EDT | 192.00 | 40.46 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| XLK261218C00193000 | 2024-04-19 3:07PM EDT | 193.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLK261218C00195000 | 2024-05-09 2:39PM EDT | 195.00 | 44.75 | 48.50 | 53.50 | 0.00 | - | 1 | 14 | 35.74% |
| XLK261218C00196000 | 2024-03-15 2:27PM EDT | 196.00 | 46.30 | 44.50 | 49.50 | 0.00 | - | - | 1 | 32.86% |
| XLK261218C00197000 | 2024-04-29 12:18PM EDT | 197.00 | 42.51 | 50.00 | 54.50 | 0.00 | - | 3 | 0 | 37.26% |
| XLK261218C00198000 | 2024-04-24 3:03PM EDT | 198.00 | 40.15 | 49.00 | 54.00 | 0.00 | - | 1 | 12 | 37.20% |
| XLK261218C00199000 | 2024-04-19 1:38PM EDT | 199.00 | 37.18 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| XLK261218C00200000 | 2024-05-31 10:39AM EDT | 200.00 | 46.00 | 45.50 | 50.50 | -6.00 | -11.54% | 1 | 34 | 35.07% |
| XLK261218C00205000 | 2024-05-23 11:16AM EDT | 205.00 | 47.80 | 43.00 | 48.00 | 0.00 | - | 20 | 37 | 34.73% |
| XLK261218C00210000 | 2024-05-22 12:10PM EDT | 210.00 | 41.60 | 40.00 | 45.00 | -1.20 | -2.80% | 2 | 162 | 33.96% |
| XLK261218C00215000 | 2024-05-29 4:07PM EDT | 215.00 | 42.59 | 37.50 | 42.50 | 0.00 | - | 1 | 82 | 33.52% |
| XLK261218C00220000 | 2024-05-24 9:52AM EDT | 220.00 | 36.79 | 35.00 | 40.00 | 0.00 | - | 6 | 9 | 33.02% |
| XLK261218C00225000 | 2024-04-02 1:33PM EDT | 225.00 | 32.20 | 20.50 | 29.85 | 0.00 | - | 3 | 14 | 26.74% |
| XLK261218C00230000 | 2024-05-30 3:49PM EDT | 230.00 | 32.05 | 30.00 | 35.00 | 0.00 | - | 2 | 3 | 31.88% |
| XLK261218C00240000 | 2024-05-15 3:48PM EDT | 240.00 | 26.28 | 26.00 | 30.50 | 0.00 | - | 9 | 45 | 30.89% |
| XLK261218C00245000 | 2024-04-09 11:18AM EDT | 245.00 | 22.95 | 19.00 | 24.00 | 0.00 | - | 1 | 1 | 27.12% |
| XLK261218C00250000 | 2024-05-29 12:08PM EDT | 250.00 | 26.22 | 22.00 | 27.00 | 0.00 | - | 1 | 20 | 30.43% |
| XLK261218C00255000 | 2024-05-17 1:53PM EDT | 255.00 | 20.44 | 20.00 | 25.00 | 0.00 | - | 3 | 8 | 29.93% |
| XLK261218C00260000 | 2024-04-19 2:32PM EDT | 260.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| XLK261218C00265000 | 2024-04-18 9:56AM EDT | 265.00 | 12.75 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 27.97% |
| XLK261218C00270000 | 2024-05-03 9:54AM EDT | 270.00 | 12.72 | 15.00 | 20.00 | 0.00 | - | 1 | 4 | 28.85% |
| XLK261218C00275000 | 2024-05-17 2:55PM EDT | 275.00 | 13.65 | 13.50 | 18.50 | 0.00 | - | 1 | 9 | 28.51% |
| XLK261218C00280000 | 2024-05-01 10:36AM EDT | 280.00 | 8.66 | 12.50 | 17.50 | 0.00 | - | 1 | 1 | 28.51% |
| XLK261218C00290000 | 2024-05-02 3:10PM EDT | 290.00 | 7.60 | 10.00 | 15.00 | 0.00 | - | 4 | 2 | 27.97% |
| XLK261218C00295000 | 2024-05-24 1:33PM EDT | 295.00 | 10.90 | 9.00 | 14.00 | 0.00 | - | 54 | 57 | 27.83% |
| XLK261218C00300000 | 2024-05-24 1:33PM EDT | 300.00 | 9.90 | 8.00 | 13.00 | 0.00 | - | 56 | 86 | 27.64% |
| XLK261218C00305000 | 2024-05-24 1:33PM EDT | 305.00 | 9.00 | 7.00 | 12.00 | 0.00 | - | 19 | 25 | 27.40% |
| XLK261218C00310000 | 2024-05-24 1:34PM EDT | 310.00 | 8.15 | 6.50 | 11.50 | 0.00 | - | 67 | 67 | 27.58% |
| XLK261218C00315000 | 2024-05-29 9:38AM EDT | 315.00 | 8.15 | 5.50 | 10.00 | 0.00 | - | 1 | 2 | 26.77% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK261218P00110000 | 2024-04-16 2:29PM EDT | 110.00 | 2.84 | 0.00 | 5.00 | 0.00 | - | - | 20 | 34.89% |
| XLK261218P00120000 | 2024-04-19 10:39AM EDT | 120.00 | 4.27 | 0.00 | 5.00 | 0.00 | - | 5 | 5 | 31.08% |
| XLK261218P00125000 | 2024-01-19 11:36AM EDT | 125.00 | 4.60 | 1.00 | 6.00 | 0.00 | - | 2 | 0 | 31.08% |
| XLK261218P00130000 | 2024-04-16 2:30PM EDT | 130.00 | 4.85 | 0.50 | 5.50 | 0.00 | - | 2 | 9 | 28.44% |
| XLK261218P00135000 | 2024-04-17 3:41PM EDT | 135.00 | 5.98 | 1.07 | 6.00 | 0.00 | - | 4 | 23 | 27.54% |
| XLK261218P00140000 | 2024-05-31 2:42PM EDT | 140.00 | 5.00 | 3.00 | 8.00 | -1.30 | -20.63% | 1 | 7 | 28.76% |
| XLK261218P00145000 | 2024-04-16 3:05PM EDT | 145.00 | 6.90 | 2.78 | 7.50 | 0.00 | - | 5 | 255 | 26.33% |
| XLK261218P00150000 | 2024-04-16 3:04PM EDT | 150.00 | 7.75 | 3.00 | 8.00 | 0.00 | - | 7 | 263 | 25.30% |
| XLK261218P00155000 | 2024-05-03 9:54AM EDT | 155.00 | 8.00 | 5.50 | 10.50 | 0.00 | - | 1 | 12 | 26.60% |
| XLK261218P00160000 | 2024-05-15 2:10PM EDT | 160.00 | 7.10 | 6.50 | 11.50 | 0.00 | - | 10 | 23 | 25.95% |
| XLK261218P00165000 | 2024-05-01 10:51AM EDT | 165.00 | 10.86 | 7.50 | 12.50 | 0.00 | - | 1 | 10 | 25.23% |
| XLK261218P00170000 | 2024-04-22 1:53PM EDT | 170.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLK261218P00175000 | 2024-04-16 2:56PM EDT | 175.00 | 13.10 | 7.50 | 12.50 | 0.00 | - | 3 | 8 | 21.74% |
| XLK261218P00176000 | 2024-05-15 12:57PM EDT | 176.00 | 10.22 | 9.50 | 14.50 | 0.00 | - | - | 5 | 23.27% |
| XLK261218P00180000 | 2024-03-25 1:11PM EDT | 180.00 | 13.40 | 12.50 | 17.50 | 0.00 | - | 5 | 5 | 24.53% |
| XLK261218P00185000 | 2024-04-16 12:09PM EDT | 185.00 | 15.70 | 10.00 | 15.00 | 0.00 | - | 160 | 166 | 20.50% |
| XLK261218P00188000 | 2024-01-24 2:26PM EDT | 188.00 | 15.30 | 13.00 | 18.00 | 0.00 | - | 1 | 1 | 21.97% |
| XLK261218P00190000 | 2024-05-17 12:57PM EDT | 190.00 | 13.74 | 13.50 | 18.50 | 0.00 | - | 4 | 5 | 21.64% |
| XLK261218P00193000 | 2024-01-30 3:04PM EDT | 193.00 | 17.94 | 14.00 | 19.00 | 0.00 | - | - | 2 | 20.92% |
| XLK261218P00195000 | 2024-05-02 1:09PM EDT | 195.00 | 19.85 | 15.00 | 20.00 | 0.00 | - | 2 | 3 | 20.97% |
| XLK261218P00196000 | 2024-02-27 1:55PM EDT | 196.00 | 18.20 | 15.50 | 20.50 | 0.00 | - | 1 | 3 | 20.98% |
| XLK261218P00198000 | 2024-02-06 3:59PM EDT | 198.00 | 19.73 | 13.20 | 23.15 | 0.00 | - | - | 16 | 22.31% |
| XLK261218P00199000 | 2024-04-26 3:10PM EDT | 199.00 | 20.57 | 13.00 | 18.00 | 0.00 | - | 1 | 1 | 17.85% |
| XLK261218P00200000 | 2024-05-31 10:37AM EDT | 200.00 | 19.12 | 16.50 | 21.50 | +1.67 | +9.57% | 2 | 7 | 20.21% |
| XLK261218P00205000 | 2024-05-15 1:28PM EDT | 205.00 | 18.30 | 18.50 | 23.50 | 0.00 | - | 2 | 30 | 19.76% |
| XLK261218P00210000 | 2024-05-28 12:58PM EDT | 210.00 | 18.25 | 20.00 | 25.00 | 0.00 | - | 16 | 10 | 18.83% |
| XLK261218P00215000 | 2024-05-28 10:08AM EDT | 215.00 | 21.03 | 22.50 | 27.50 | 0.00 | - | 1 | 23 | 18.55% |
| XLK261218P00220000 | 2024-05-24 10:22AM EDT | 220.00 | 23.70 | 24.50 | 29.50 | 0.00 | - | 44 | 44 | 17.79% |
| XLK261218P00225000 | 2024-05-24 1:33PM EDT | 225.00 | 25.60 | 27.00 | 32.00 | 0.00 | - | 54 | 52 | 17.29% |
| XLK261218P00230000 | 2024-05-29 3:28PM EDT | 230.00 | 27.00 | 29.50 | 34.50 | 0.00 | - | 2 | 2 | 16.67% |
| XLK261218P00235000 | 2024-05-28 12:41PM EDT | 235.00 | 29.70 | 32.00 | 37.00 | 0.00 | - | 5 | 0 | 15.91% |
| XLK261218P00240000 | 2024-02-26 10:56AM EDT | 240.00 | 38.71 | 37.65 | 39.95 | 0.00 | - | 1 | 3 | 15.35% |
| XLK261218P00245000 | 2024-04-29 10:32AM EDT | 245.00 | 45.20 | 35.00 | 39.50 | 0.00 | - | 1 | 3 | 11.52% |
| XLK261218P00250000 | 2024-04-10 12:38PM EDT | 250.00 | 46.30 | 43.00 | 48.00 | 0.00 | - | 1 | 1 | 15.64% |
© 2024 Yahoo. All rights reserved.