Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,042.27 +23.88 (+0.48%) Dow
38,127.98 +224.69 (+0.59%) Nasdaq
15,731.92 +126.44 (+0.81%) Bitcoin USD
59,225.78 +2,444.00 (+4.30%) CMC Crypto 200
1,274.89 +4.15 (+0.33%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00175000 | 2024-04-05 1:40PM EDT | 175.00 | 33.17 | 19.15 | 22.85 | 0.00 | - | 2 | 2 | 71.24% |
| XLK240510C00180000 | 2024-05-01 11:07AM EDT | 180.00 | 15.60 | 16.10 | 16.40 | 0.00 | - | 3 | 4 | 33.30% |
| XLK240510C00188000 | 2024-04-26 11:08AM EDT | 188.00 | 13.75 | 8.05 | 8.60 | 0.00 | - | 1 | 0 | 23.00% |
| XLK240510C00189000 | 2024-04-17 2:41PM EDT | 189.00 | 12.80 | 7.50 | 8.00 | 0.00 | - | - | 1 | 26.47% |
| XLK240510C00190000 | 2024-05-01 12:42PM EDT | 190.00 | 6.00 | 6.60 | 7.20 | 0.00 | - | 5 | 7 | 26.37% |
| XLK240510C00192500 | 2024-05-01 2:52PM EDT | 192.50 | 6.41 | 4.70 | 4.85 | 0.00 | - | 1 | 1 | 21.31% |
| XLK240510C00193000 | 2024-04-25 1:47PM EDT | 193.00 | 3.95 | 4.35 | 4.50 | -2.65 | -40.15% | 4 | 1 | 21.29% |
| XLK240510C00194000 | 2024-05-02 10:00AM EDT | 194.00 | 3.35 | 3.70 | 3.80 | -0.20 | -5.63% | 6 | 1 | 20.90% |
| XLK240510C00195000 | 2024-05-02 10:09AM EDT | 195.00 | 2.47 | 3.20 | 3.20 | -2.14 | -46.42% | 1 | 84 | 20.87% |
| XLK240510C00197000 | 2024-05-02 9:39AM EDT | 197.00 | 2.31 | 2.08 | 2.12 | -0.01 | -0.43% | 6 | 10 | 20.31% |
| XLK240510C00197500 | 2024-05-01 3:58PM EDT | 197.50 | 1.49 | 1.82 | 1.90 | 0.00 | - | 8 | 55 | 20.26% |
| XLK240510C00198000 | 2024-05-02 10:31AM EDT | 198.00 | 1.59 | 1.61 | 1.69 | -1.01 | -38.85% | 10 | 82 | 20.17% |
| XLK240510C00199000 | 2024-05-02 10:54AM EDT | 199.00 | 1.19 | 1.23 | 1.32 | -0.12 | -9.16% | 3 | 143 | 19.98% |
| XLK240510C00200000 | 2024-05-02 10:54AM EDT | 200.00 | 0.93 | 0.94 | 1.03 | -0.27 | -22.50% | 35 | 208 | 20.00% |
| XLK240510C00202500 | 2024-05-01 3:10PM EDT | 202.50 | 0.46 | 0.45 | 0.50 | -0.47 | -50.54% | 24 | 171 | 19.80% |
| XLK240510C00205000 | 2024-05-02 10:46AM EDT | 205.00 | 0.20 | 0.19 | 0.24 | +0.05 | +33.33% | 7 | 86 | 20.17% |
| XLK240510C00207500 | 2024-05-02 9:30AM EDT | 207.50 | 0.65 | 0.07 | 0.47 | +0.57 | +712.50% | 3 | 138 | 28.76% |
| XLK240510C00210000 | 2024-05-01 3:51PM EDT | 210.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 205 | 1,465 | 27.05% |
| XLK240510C00212500 | 2024-05-02 9:30AM EDT | 212.50 | 0.48 | 0.00 | 0.27 | +0.44 | +1,100.00% | 3 | 96 | 32.67% |
| XLK240510C00215000 | 2024-05-01 9:35AM EDT | 215.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 3 | 117 | 32.42% |
| XLK240510C00217500 | 2024-05-01 10:38AM EDT | 217.50 | 1.00 | 0.00 | 0.39 | 0.00 | - | 1 | 20 | 43.12% |
| XLK240510C00220000 | 2024-05-01 10:38AM EDT | 220.00 | 0.92 | 0.00 | 0.37 | 0.00 | - | 1 | 10 | 46.24% |
| XLK240510C00225000 | 2024-04-12 10:07AM EDT | 225.00 | 0.18 | 0.00 | 0.34 | 0.00 | - | 1 | 13 | 52.25% |
| XLK240510C00230000 | 2024-04-01 10:55AM EDT | 230.00 | 0.30 | 0.00 | 2.07 | 0.00 | - | - | 1 | 75.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00150000 | 2024-04-12 3:12PM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| XLK240510P00160000 | 2024-04-04 9:42AM EDT | 160.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 2 | 2 | 66.02% |
| XLK240510P00165000 | 2024-04-17 3:51PM EDT | 165.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | - | 2 | 57.72% |
| XLK240510P00170000 | 2024-04-19 11:54AM EDT | 170.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 51.47% |
| XLK240510P00175000 | 2024-05-01 10:19AM EDT | 175.00 | 0.18 | 0.00 | 0.58 | 0.00 | - | 1 | 16 | 52.59% |
| XLK240510P00180000 | 2024-04-23 1:13PM EDT | 180.00 | 0.34 | 0.05 | 0.72 | 0.00 | - | 4 | 13 | 45.07% |
| XLK240510P00183000 | 2024-05-01 2:44PM EDT | 183.00 | 0.18 | 0.05 | 0.21 | 0.00 | - | 7 | 9 | 28.27% |
| XLK240510P00184000 | 2024-05-01 10:19AM EDT | 184.00 | 0.32 | 0.12 | 0.21 | 0.00 | - | 2 | 6 | 26.47% |
| XLK240510P00185000 | 2024-05-01 3:01PM EDT | 185.00 | 0.20 | 0.17 | 0.22 | 0.00 | - | 8 | 128 | 25.00% |
| XLK240510P00186000 | 2024-05-01 2:44PM EDT | 186.00 | 0.23 | 0.21 | 0.28 | 0.00 | - | 3 | 9 | 24.56% |
| XLK240510P00187000 | 2024-05-01 11:47AM EDT | 187.00 | 0.50 | 0.28 | 0.34 | 0.00 | - | 4 | 9 | 23.88% |
| XLK240510P00188000 | 2024-05-01 2:44PM EDT | 188.00 | 0.39 | 0.37 | 0.44 | 0.00 | - | 5 | 26 | 23.58% |
| XLK240510P00189000 | 2024-05-02 10:31AM EDT | 189.00 | 0.58 | 0.37 | 0.55 | +0.07 | +13.73% | 1 | 19 | 23.10% |
| XLK240510P00190000 | 2024-05-02 10:31AM EDT | 190.00 | 0.73 | 0.59 | 0.66 | +0.23 | +46.00% | 1 | 104 | 22.32% |
| XLK240510P00191000 | 2024-05-02 10:54AM EDT | 191.00 | 0.94 | 0.78 | 0.84 | -0.33 | -25.98% | 1 | 42 | 22.02% |
| XLK240510P00192000 | 2024-05-02 10:54AM EDT | 192.00 | 1.20 | 1.03 | 1.12 | +0.46 | +62.16% | 13 | 119 | 22.36% |
| XLK240510P00192500 | 2024-05-02 11:07AM EDT | 192.50 | 1.18 | 1.17 | 1.21 | -0.55 | -25.58% | 2 | 134 | 21.85% |
| XLK240510P00193000 | 2024-05-02 11:07AM EDT | 193.00 | 1.32 | 1.32 | 1.35 | +0.37 | +38.95% | 13 | 197 | 21.70% |
| XLK240510P00194000 | 2024-05-02 10:36AM EDT | 194.00 | 1.87 | 1.63 | 1.69 | -0.36 | -16.14% | 17 | 261 | 21.63% |
| XLK240510P00195000 | 2024-05-02 10:48AM EDT | 195.00 | 2.28 | 2.04 | 2.05 | -0.19 | -7.69% | 257 | 61 | 21.25% |
| XLK240510P00196000 | 2024-05-02 10:00AM EDT | 196.00 | 2.69 | 2.46 | 2.49 | -0.63 | -18.98% | 2 | 18 | 21.06% |
| XLK240510P00197000 | 2024-05-01 3:59PM EDT | 197.00 | 3.85 | 2.95 | 3.10 | 0.00 | - | 403 | 190 | 21.75% |
| XLK240510P00197500 | 2024-05-02 10:42AM EDT | 197.50 | 3.80 | 3.05 | 3.25 | +0.75 | +24.59% | 2 | 34 | 20.63% |
| XLK240510P00198000 | 2024-05-02 9:51AM EDT | 198.00 | 4.50 | 3.50 | 3.70 | +0.50 | +12.50% | 2 | 26 | 21.89% |
| XLK240510P00199000 | 2024-05-01 3:39PM EDT | 199.00 | 4.30 | 4.15 | 4.35 | 0.00 | - | 223 | 70 | 21.99% |
| XLK240510P00200000 | 2024-05-02 10:55AM EDT | 200.00 | 5.25 | 4.85 | 5.05 | +1.75 | +50.00% | 2 | 379 | 22.06% |
| XLK240510P00202500 | 2024-05-01 9:31AM EDT | 202.50 | 7.50 | 6.85 | 7.05 | 0.00 | - | 1 | 79 | 22.88% |
| XLK240510P00205000 | 2024-05-01 2:41PM EDT | 205.00 | 8.45 | 8.65 | 9.35 | 0.00 | - | 7 | 37 | 25.37% |
| XLK240510P00207500 | 2024-04-23 1:43PM EDT | 207.50 | 10.45 | 11.45 | 11.85 | 0.00 | - | 3 | 0 | 30.01% |
| XLK240510P00210000 | 2024-04-12 3:18PM EDT | 210.00 | 7.03 | 12.40 | 16.15 | 0.00 | - | 3 | 3 | 57.03% |
© 2024 Yahoo. All rights reserved.