Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,143.84 -0.29 (-0.00%) Bitcoin USD
57,550.79 -4,102.31 (-6.65%) CMC Crypto 200
1,236.67 -102.40 (-7.65%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00100000 | 2024-04-10 11:42AM EDT | 100.00 | 104.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240517C00110000 | 2024-04-24 10:06AM EDT | 110.00 | 89.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240517C00115000 | 2024-03-12 12:19PM EDT | 115.00 | 95.67 | 92.00 | 96.90 | 0.00 | - | - | 1 | 326.31% |
| XLK240517C00120000 | 2024-03-13 10:26AM EDT | 120.00 | 89.68 | 84.75 | 88.15 | 0.00 | - | 2 | 0 | 275.54% |
| XLK240517C00125000 | 2024-04-30 9:30AM EDT | 125.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240517C00130000 | 2024-03-14 11:44AM EDT | 130.00 | 80.41 | 74.00 | 78.70 | 0.00 | - | 9 | 9 | 242.55% |
| XLK240517C00135000 | 2024-03-11 1:21PM EDT | 135.00 | 72.77 | 68.05 | 72.65 | 0.00 | - | 38 | 38 | 217.48% |
| XLK240517C00145000 | 2024-03-28 10:13AM EDT | 145.00 | 64.80 | 53.00 | 57.85 | 0.00 | - | 1 | 2 | 139.48% |
| XLK240517C00150000 | 2024-03-11 11:15AM EDT | 150.00 | 58.09 | 54.45 | 57.30 | 0.00 | - | 1 | 2 | 180.48% |
| XLK240517C00155000 | 2024-03-14 1:30PM EDT | 155.00 | 54.88 | 49.00 | 53.95 | 0.00 | - | 3 | 3 | 172.05% |
| XLK240517C00160000 | 2024-04-22 9:32AM EDT | 160.00 | 34.68 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| XLK240517C00165000 | 2024-04-22 12:08PM EDT | 165.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 0.00% |
| XLK240517C00170000 | 2024-04-29 11:53AM EDT | 170.00 | 31.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240517C00175000 | 2024-04-30 12:12PM EDT | 175.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| XLK240517C00176000 | 2024-04-22 9:30AM EDT | 176.00 | 19.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLK240517C00177000 | 2024-04-29 1:48PM EDT | 177.00 | 24.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLK240517C00178000 | 2024-04-30 11:14AM EDT | 178.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 0.00% |
| XLK240517C00179000 | 2024-03-14 1:40PM EDT | 179.00 | 31.62 | 25.60 | 30.50 | 0.00 | - | 2 | 8 | 112.52% |
| XLK240517C00180000 | 2024-04-25 12:04PM EDT | 180.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 7 | 117 | 0.00% |
| XLK240517C00181000 | 2024-04-19 1:37PM EDT | 181.00 | 14.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240517C00182000 | 2024-04-23 10:42AM EDT | 182.00 | 16.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240517C00183000 | 2024-04-30 2:22PM EDT | 183.00 | 16.32 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 0.00% |
| XLK240517C00184000 | 2024-04-30 12:50PM EDT | 184.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240517C00185000 | 2024-04-23 10:38AM EDT | 185.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| XLK240517C00186000 | 2024-04-18 10:15AM EDT | 186.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLK240517C00187000 | 2024-04-19 2:12PM EDT | 187.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240517C00188000 | 2024-04-25 10:58AM EDT | 188.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240517C00189000 | 2024-04-26 9:59AM EDT | 189.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| XLK240517C00190000 | 2024-04-30 1:00PM EDT | 190.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240517C00191000 | 2024-04-22 10:31AM EDT | 191.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 106 | 219 | 0.00% |
| XLK240517C00192000 | 2024-04-29 12:07PM EDT | 192.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240517C00193000 | 2024-04-30 3:18PM EDT | 193.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLK240517C00194000 | 2024-04-30 3:42PM EDT | 194.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLK240517C00195000 | 2024-04-26 3:44PM EDT | 195.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 32 | 479 | 0.00% |
| XLK240517C00196000 | 2024-04-29 3:00PM EDT | 196.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLK240517C00197000 | 2024-04-30 3:53PM EDT | 197.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 444 | 0.39% |
| XLK240517C00198000 | 2024-04-30 3:47PM EDT | 198.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLK240517C00199000 | 2024-04-30 3:49PM EDT | 199.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| XLK240517C00200000 | 2024-04-30 3:58PM EDT | 200.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 97 | 1,623 | 1.56% |
| XLK240517C00202500 | 2024-04-30 2:56PM EDT | 202.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 3.13% |
| XLK240517C00205000 | 2024-04-30 3:22PM EDT | 205.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| XLK240517C00210000 | 2024-04-30 3:57PM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 111 | 4,382 | 6.25% |
| XLK240517C00215000 | 2024-04-30 3:55PM EDT | 215.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| XLK240517C00220000 | 2024-04-30 3:23PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 4,448 | 12.50% |
| XLK240517C00225000 | 2024-04-30 9:52AM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 635 | 12.50% |
| XLK240517C00230000 | 2024-04-29 1:30PM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 1,441 | 12.50% |
| XLK240517C00235000 | 2024-04-30 2:07PM EDT | 235.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 765 | 12.50% |
| XLK240517C00240000 | 2024-04-30 11:49AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240517C00245000 | 2024-04-17 1:57PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00100000 | 2024-02-28 2:42PM EDT | 100.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | - | 1 | 169.14% |
| XLK240517P00120000 | 2024-03-20 12:00PM EDT | 120.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 171.48% |
| XLK240517P00125000 | 2024-02-20 12:39PM EDT | 125.00 | 0.14 | 0.00 | 0.68 | 0.00 | - | 9 | 19 | 106.74% |
| XLK240517P00130000 | 2024-03-08 1:28PM EDT | 130.00 | 0.20 | 0.00 | 2.88 | 0.00 | - | 5 | 5 | 130.84% |
| XLK240517P00135000 | 2024-02-21 3:24PM EDT | 135.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 6 | 8 | 137.99% |
| XLK240517P00140000 | 2024-04-08 11:03AM EDT | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| XLK240517P00145000 | 2024-04-12 1:26PM EDT | 145.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLK240517P00150000 | 2024-02-21 4:49PM EDT | 150.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 107.28% |
| XLK240517P00155000 | 2024-04-19 2:40PM EDT | 155.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| XLK240517P00160000 | 2024-04-29 1:17PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240517P00165000 | 2024-04-25 12:26PM EDT | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 545 | 12.50% |
| XLK240517P00170000 | 2024-04-30 2:50PM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 870 | 12.50% |
| XLK240517P00175000 | 2024-04-30 9:30AM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240517P00176000 | 2024-04-23 1:14PM EDT | 176.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLK240517P00177000 | 2024-04-08 11:03AM EDT | 177.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLK240517P00178000 | 2024-04-29 1:30PM EDT | 178.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240517P00179000 | 2024-04-22 10:22AM EDT | 179.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 12.50% |
| XLK240517P00180000 | 2024-04-30 3:32PM EDT | 180.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLK240517P00181000 | 2024-04-26 12:30PM EDT | 181.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| XLK240517P00182000 | 2024-04-29 9:50AM EDT | 182.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 431 | 6.25% |
| XLK240517P00183000 | 2024-04-30 11:23AM EDT | 183.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 334 | 6.25% |
| XLK240517P00184000 | 2024-04-29 3:49PM EDT | 184.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| XLK240517P00185000 | 2024-04-30 1:22PM EDT | 185.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLK240517P00186000 | 2024-04-30 11:23AM EDT | 186.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 6.25% |
| XLK240517P00187000 | 2024-04-30 2:45PM EDT | 187.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK240517P00188000 | 2024-04-30 9:55AM EDT | 188.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 605 | 6.25% |
| XLK240517P00189000 | 2024-04-30 2:21PM EDT | 189.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 438 | 3.13% |
| XLK240517P00190000 | 2024-04-30 3:55PM EDT | 190.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| XLK240517P00191000 | 2024-04-30 3:50PM EDT | 191.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLK240517P00192000 | 2024-04-26 9:45AM EDT | 192.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3 | 492 | 3.13% |
| XLK240517P00193000 | 2024-04-30 3:59PM EDT | 193.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 21 | 1,064 | 1.56% |
| XLK240517P00194000 | 2024-04-30 2:49PM EDT | 194.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| XLK240517P00195000 | 2024-04-30 3:59PM EDT | 195.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| XLK240517P00196000 | 2024-04-30 2:56PM EDT | 196.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 337 | 0.20% |
| XLK240517P00197000 | 2024-04-30 3:54PM EDT | 197.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLK240517P00198000 | 2024-04-30 3:58PM EDT | 198.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| XLK240517P00199000 | 2024-04-30 4:13PM EDT | 199.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 19 | 473 | 0.00% |
| XLK240517P00200000 | 2024-04-30 3:52PM EDT | 200.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 295 | 2,899 | 0.00% |
| XLK240517P00202500 | 2024-04-30 3:59PM EDT | 202.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| XLK240517P00205000 | 2024-04-30 1:54PM EDT | 205.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 13 | 2,267 | 0.00% |
| XLK240517P00210000 | 2024-04-30 11:40AM EDT | 210.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240517P00215000 | 2024-04-19 3:31PM EDT | 215.00 | 22.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLK240517P00220000 | 2024-04-17 12:37PM EDT | 220.00 | 20.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240517P00250000 | 2024-04-12 10:55AM EDT | 250.00 | 44.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.