Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,033.29 +14.90 (+0.30%) Dow
38,039.22 +135.93 (+0.36%) Nasdaq
15,688.01 +82.53 (+0.53%) Bitcoin USD
58,645.18 +1,357.11 (+2.37%) CMC Crypto 200
1,259.04 -11.70 (-0.92%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503C00135000 | 2024-04-25 3:37PM EDT | 135.00 | 62.75 | 57.85 | 61.40 | 0.00 | - | - | 1 | 323.05% |
| XLK240503C00150000 | 2024-05-01 3:07PM EDT | 150.00 | 48.00 | 43.25 | 46.65 | 0.00 | - | 1 | 1 | 259.67% |
| XLK240503C00170000 | 2024-05-01 9:43AM EDT | 170.00 | 26.15 | 24.45 | 24.80 | 0.00 | - | 50 | 75 | 0.00% |
| XLK240503C00175000 | 2024-05-01 1:28PM EDT | 175.00 | 21.10 | 19.35 | 20.45 | +1.13 | +5.66% | 2 | 102 | 71.88% |
| XLK240503C00180000 | 2024-05-02 10:09AM EDT | 180.00 | 14.40 | 14.70 | 15.05 | -1.75 | -10.84% | 2 | 1 | 0.00% |
| XLK240503C00181000 | 2024-05-02 9:39AM EDT | 181.00 | 15.27 | 13.20 | 13.75 | -5.18 | -25.33% | 20 | 20 | 0.00% |
| XLK240503C00185000 | 2024-04-30 1:42PM EDT | 185.00 | 13.76 | 9.60 | 11.85 | 0.00 | - | 5 | 10 | 55.96% |
| XLK240503C00187000 | 2024-04-25 9:31AM EDT | 187.00 | 8.85 | 7.25 | 8.65 | 0.00 | - | 2 | 2 | 44.53% |
| XLK240503C00188000 | 2024-04-24 10:27AM EDT | 188.00 | 11.25 | 6.35 | 8.35 | 0.00 | - | - | 1 | 61.57% |
| XLK240503C00189000 | 2024-04-29 3:00PM EDT | 189.00 | 11.65 | 5.90 | 7.60 | 0.00 | - | 3 | 9 | 62.21% |
| XLK240503C00190000 | 2024-05-01 3:05PM EDT | 190.00 | 8.14 | 5.00 | 5.55 | 0.00 | - | 11 | 18 | 28.22% |
| XLK240503C00191000 | 2024-04-30 3:50PM EDT | 191.00 | 7.53 | 4.10 | 4.65 | 0.00 | - | 1 | 4 | 27.74% |
| XLK240503C00192500 | 2024-05-01 3:00PM EDT | 192.50 | 4.00 | 2.77 | 3.25 | -2.05 | -33.88% | 1 | 17 | 23.54% |
| XLK240503C00193000 | 2024-05-01 3:00PM EDT | 193.00 | 5.60 | 2.63 | 2.83 | 0.00 | - | 8 | 13 | 22.85% |
| XLK240503C00194000 | 2024-05-01 3:43PM EDT | 194.00 | 2.88 | 2.02 | 2.21 | 0.00 | - | 709 | 380 | 24.61% |
| XLK240503C00195000 | 2024-05-02 10:09AM EDT | 195.00 | 1.35 | 1.61 | 1.67 | -0.42 | -23.73% | 15 | 71 | 25.54% |
| XLK240503C00196000 | 2024-05-02 10:11AM EDT | 196.00 | 1.12 | 1.12 | 1.16 | +0.12 | +12.00% | 23 | 70 | 25.07% |
| XLK240503C00197000 | 2024-05-02 10:04AM EDT | 197.00 | 0.87 | 0.72 | 0.82 | -1.17 | -57.35% | 2 | 120 | 25.76% |
| XLK240503C00197500 | 2024-05-01 3:38PM EDT | 197.50 | 1.18 | 0.61 | 0.69 | 0.00 | - | 30 | 81 | 26.22% |
| XLK240503C00198000 | 2024-05-01 3:59PM EDT | 198.00 | 0.45 | 0.47 | 0.56 | 0.00 | - | 16 | 254 | 26.27% |
| XLK240503C00199000 | 2024-05-02 9:41AM EDT | 199.00 | 0.47 | 0.29 | 0.35 | +0.09 | +23.68% | 14 | 187 | 26.12% |
| XLK240503C00200000 | 2024-05-02 10:09AM EDT | 200.00 | 0.18 | 0.14 | 0.22 | +0.01 | +5.88% | 57 | 686 | 26.47% |
| XLK240503C00202500 | 2024-05-02 10:04AM EDT | 202.50 | 0.08 | 0.01 | 0.11 | +0.01 | +14.29% | 1 | 687 | 30.66% |
| XLK240503C00205000 | 2024-05-02 9:58AM EDT | 205.00 | 0.04 | 0.01 | 0.06 | -0.04 | -50.00% | 8 | 244 | 34.57% |
| XLK240503C00207500 | 2024-05-01 2:55PM EDT | 207.50 | 0.07 | 0.00 | 0.40 | 0.00 | - | 23 | 243 | 52.25% |
| XLK240503C00210000 | 2024-05-01 10:02AM EDT | 210.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 53 | 325 | 50.20% |
| XLK240503C00212500 | 2024-05-01 2:26PM EDT | 212.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 110 | 103.08% |
| XLK240503C00215000 | 2024-04-30 1:10PM EDT | 215.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | 3 | 139 | 112.60% |
| XLK240503C00217500 | 2024-04-30 10:04AM EDT | 217.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 68 | 121.83% |
| XLK240503C00220000 | 2024-04-29 9:58AM EDT | 220.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 65.63% |
| XLK240503C00222500 | 2024-04-16 3:15PM EDT | 222.50 | 0.29 | 0.00 | 2.13 | 0.00 | - | 5 | 20 | 139.36% |
| XLK240503C00225000 | 2024-04-23 9:38AM EDT | 225.00 | 0.18 | 0.00 | 2.13 | 0.00 | - | 5 | 24 | 147.75% |
| XLK240503C00230000 | 2024-04-23 9:41AM EDT | 230.00 | 0.18 | 0.00 | 2.13 | 0.00 | - | 5 | 7 | 163.97% |
| XLK240503C00235000 | 2024-04-25 12:53PM EDT | 235.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | - | 3 | 179.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503P00160000 | 2024-04-12 10:27AM EDT | 160.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 2 | 4 | 199.80% |
| XLK240503P00162000 | 2024-04-23 10:18AM EDT | 162.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | - | 5 | 190.14% |
| XLK240503P00165000 | 2024-04-19 1:44PM EDT | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 138.09% |
| XLK240503P00175000 | 2024-04-29 9:46AM EDT | 175.00 | 0.02 | 0.00 | 0.27 | -0.18 | -47.37% | 1 | 27 | 80.08% |
| XLK240503P00177000 | 2024-04-25 10:29AM EDT | 177.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 89.84% |
| XLK240503P00180000 | 2024-04-26 10:31AM EDT | 180.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 77.73% |
| XLK240503P00183000 | 2024-05-02 10:10AM EDT | 183.00 | 0.03 | 0.01 | 0.75 | -0.23 | -46.94% | 2 | 8 | 65.72% |
| XLK240503P00184000 | 2024-04-26 11:36AM EDT | 184.00 | 0.11 | 0.00 | 0.55 | 0.00 | - | 3 | 15 | 56.84% |
| XLK240503P00185000 | 2024-05-01 10:57AM EDT | 185.00 | 0.09 | 0.02 | 0.70 | 0.00 | - | 2 | 111 | 56.59% |
| XLK240503P00186000 | 2024-05-01 3:32PM EDT | 186.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.03% |
| XLK240503P00187000 | 2024-05-01 1:42PM EDT | 187.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 22 | 60.74% |
| XLK240503P00188000 | 2024-04-30 3:00PM EDT | 188.00 | 0.21 | 0.06 | 0.50 | 0.00 | - | 1 | 114 | 48.54% |
| XLK240503P00189000 | 2024-05-01 3:53PM EDT | 189.00 | 0.18 | 0.16 | 0.24 | 0.00 | - | 8 | 38 | 35.16% |
| XLK240503P00190000 | 2024-05-02 10:09AM EDT | 190.00 | 0.32 | 0.28 | 0.36 | +0.02 | +6.67% | 4 | 188 | 35.06% |
| XLK240503P00191000 | 2024-05-01 3:33PM EDT | 191.00 | 0.20 | 0.38 | 0.47 | 0.00 | - | 20 | 215 | 33.55% |
| XLK240503P00192500 | 2024-05-01 3:59PM EDT | 192.50 | 0.51 | 0.74 | 0.84 | -0.27 | -34.62% | 3 | 343 | 34.08% |
| XLK240503P00193000 | 2024-05-02 10:09AM EDT | 193.00 | 1.09 | 0.84 | 0.96 | +0.33 | +43.42% | 23 | 264 | 33.50% |
| XLK240503P00194000 | 2024-05-02 10:09AM EDT | 194.00 | 1.41 | 1.28 | 1.47 | -0.09 | -6.00% | 4 | 72 | 36.33% |
| XLK240503P00195000 | 2024-05-02 10:04AM EDT | 195.00 | 1.50 | 1.73 | 1.81 | -0.85 | -36.17% | 68 | 294 | 34.60% |
| XLK240503P00196000 | 2024-05-02 10:12AM EDT | 196.00 | 2.34 | 2.19 | 2.36 | +1.57 | +203.90% | 31 | 119 | 35.21% |
| XLK240503P00197000 | 2024-05-02 10:00AM EDT | 197.00 | 2.38 | 2.93 | 3.05 | +0.70 | +41.67% | 243 | 384 | 37.01% |
| XLK240503P00197500 | 2024-05-01 3:57PM EDT | 197.50 | 3.50 | 3.25 | 3.50 | 0.00 | - | 103 | 156 | 39.40% |
| XLK240503P00198000 | 2024-05-02 10:09AM EDT | 198.00 | 3.98 | 3.55 | 3.75 | +1.90 | +91.35% | 4 | 117 | 37.79% |
| XLK240503P00199000 | 2024-05-01 3:34PM EDT | 199.00 | 3.55 | 4.30 | 4.65 | +0.86 | +31.97% | 1 | 63 | 41.60% |
| XLK240503P00200000 | 2024-05-01 3:39PM EDT | 200.00 | 4.55 | 5.50 | 5.60 | 0.00 | - | 51 | 214 | 45.90% |
| XLK240503P00202500 | 2024-05-01 3:39PM EDT | 202.50 | 6.73 | 6.40 | 8.30 | 0.00 | - | 5 | 20 | 62.99% |
| XLK240503P00205000 | 2024-05-01 12:59PM EDT | 205.00 | 10.43 | 8.65 | 12.30 | 0.00 | - | 2 | 1 | 66.41% |
| XLK240503P00207500 | 2024-05-01 3:31PM EDT | 207.50 | 8.20 | 11.10 | 14.80 | 0.00 | - | 29 | 2 | 76.17% |
| XLK240503P00210000 | 2024-05-01 3:31PM EDT | 210.00 | 10.60 | 13.40 | 15.95 | 0.00 | - | 25 | 6 | 100.54% |
© 2024 Yahoo. All rights reserved.