Singapore markets open in 4 hours 9 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,862.98 +1,451.30 (+2.53%) CMC Crypto 200
1,273.36 +2.62 (+0.21%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524C00185000 | 2024-04-18 3:20PM EDT | 185.00 | 14.55 | 11.00 | 15.50 | 0.00 | - | - | 0 | 42.25% |
| XLK240524C00186000 | 2024-04-19 12:50PM EDT | 186.00 | 11.25 | 10.10 | 15.05 | 0.00 | - | 5 | 5 | 43.75% |
| XLK240524C00190000 | 2024-04-29 9:30AM EDT | 190.00 | 12.65 | 6.60 | 11.45 | 0.00 | - | 1 | 27 | 38.15% |
| XLK240524C00191000 | 2024-04-30 2:26PM EDT | 191.00 | 9.65 | 6.00 | 10.70 | 0.00 | - | 1 | 2 | 37.44% |
| XLK240524C00192000 | 2024-04-29 12:08PM EDT | 192.00 | 10.78 | 5.30 | 10.15 | 0.00 | - | 1 | 1 | 37.71% |
| XLK240524C00192500 | 2024-05-02 9:36AM EDT | 192.50 | 6.55 | 5.00 | 9.65 | +0.20 | +3.15% | 1 | 4 | 36.61% |
| XLK240524C00194000 | 2024-04-30 2:28PM EDT | 194.00 | 7.30 | 3.50 | 8.15 | 0.00 | - | 5 | 9 | 33.23% |
| XLK240524C00195000 | 2024-05-02 3:35PM EDT | 195.00 | 5.43 | 3.00 | 7.80 | -0.07 | -1.27% | 20 | 70 | 34.24% |
| XLK240524C00196000 | 2024-05-01 2:28PM EDT | 196.00 | 4.45 | 2.50 | 6.10 | 0.00 | - | 3 | 8 | 28.22% |
| XLK240524C00197000 | 2024-04-26 9:47AM EDT | 197.00 | 6.30 | 1.76 | 4.60 | 0.00 | - | 1 | 12 | 23.16% |
| XLK240524C00197500 | 2024-05-01 2:44PM EDT | 197.50 | 3.05 | 1.50 | 4.30 | -1.45 | -32.22% | 4 | 10 | 22.86% |
| XLK240524C00198000 | 2024-04-22 10:58AM EDT | 198.00 | 3.10 | 1.50 | 4.05 | 0.00 | - | 1 | 32 | 22.77% |
| XLK240524C00199000 | 2024-05-02 9:31AM EDT | 199.00 | 3.00 | 1.00 | 3.55 | +0.07 | +2.39% | 1 | 65 | 22.45% |
| XLK240524C00200000 | 2024-05-02 3:10PM EDT | 200.00 | 2.76 | 0.82 | 3.05 | -0.34 | -10.97% | 22 | 58 | 21.95% |
| XLK240524C00202500 | 2024-05-01 2:00PM EDT | 202.50 | 1.51 | 0.19 | 1.99 | 0.00 | - | 7 | 17 | 20.78% |
| XLK240524C00205000 | 2024-05-02 3:21PM EDT | 205.00 | 1.17 | 0.50 | 1.25 | +0.18 | +18.18% | 4 | 83 | 20.06% |
| XLK240524C00207500 | 2024-05-02 11:08AM EDT | 207.50 | 0.60 | 0.00 | 3.70 | +0.10 | +20.00% | 2 | 52 | 38.72% |
| XLK240524C00210000 | 2024-05-02 2:36PM EDT | 210.00 | 0.35 | 0.25 | 1.60 | +0.02 | +6.06% | 261 | 484 | 29.29% |
| XLK240524C00212500 | 2024-05-02 2:36PM EDT | 212.50 | 0.24 | 0.06 | 2.08 | +0.06 | +33.33% | 262 | 504 | 35.94% |
| XLK240524C00215000 | 2024-05-02 12:40PM EDT | 215.00 | 0.16 | 0.00 | 2.40 | -0.32 | -66.67% | 1 | 57 | 41.39% |
| XLK240524C00217500 | 2024-05-01 9:30AM EDT | 217.50 | 0.40 | 0.00 | 2.02 | 0.00 | - | 2 | 19 | 41.77% |
| XLK240524C00220000 | 2024-04-30 11:11AM EDT | 220.00 | 0.10 | 0.03 | 0.20 | 0.00 | - | 1 | 9 | 24.81% |
| XLK240524C00222500 | 2024-04-26 11:09AM EDT | 222.50 | 0.34 | 0.00 | 4.20 | 0.00 | - | 6 | 9 | 62.98% |
| XLK240524C00225000 | 2024-04-15 3:32PM EDT | 225.00 | 0.26 | 0.00 | 4.50 | 0.00 | - | 1 | 4 | 52.25% |
| XLK240524C00227500 | 2024-04-17 12:03PM EDT | 227.50 | 0.01 | 0.00 | 4.50 | 0.00 | - | 2 | 1 | 54.99% |
| XLK240524C00232500 | 2024-04-10 10:57AM EDT | 232.50 | 0.41 | 0.00 | 4.30 | 0.00 | - | - | 1 | 59.42% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524P00170000 | 2024-04-22 10:37AM EDT | 170.00 | 0.50 | 0.00 | 4.45 | 0.00 | - | 2 | 5 | 58.63% |
| XLK240524P00175000 | 2024-04-26 3:50PM EDT | 175.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 52.09% |
| XLK240524P00180000 | 2024-04-30 3:52PM EDT | 180.00 | 0.37 | 0.00 | 4.55 | 0.00 | - | 54 | 53 | 58.61% |
| XLK240524P00185000 | 2024-04-30 11:34AM EDT | 185.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 42 | 50.53% |
| XLK240524P00187000 | 2024-05-01 12:42PM EDT | 187.00 | 1.46 | 0.15 | 4.80 | 0.00 | - | 1 | 7 | 46.55% |
| XLK240524P00188000 | 2024-04-30 12:08PM EDT | 188.00 | 0.90 | 0.00 | 4.75 | 0.00 | - | 5 | 7 | 44.25% |
| XLK240524P00189000 | 2024-05-01 11:55AM EDT | 189.00 | 1.92 | 0.11 | 4.40 | 0.00 | - | 2 | 27 | 40.25% |
| XLK240524P00190000 | 2024-05-01 12:00PM EDT | 190.00 | 1.36 | 0.05 | 4.90 | -0.89 | -39.56% | 1 | 34 | 40.97% |
| XLK240524P00191000 | 2024-05-01 10:39AM EDT | 191.00 | 2.34 | 0.00 | 4.30 | 0.00 | - | 10 | 52 | 35.58% |
| XLK240524P00192000 | 2024-05-01 12:00PM EDT | 192.00 | 2.89 | 0.75 | 4.60 | 0.00 | - | 5 | 17 | 35.10% |
| XLK240524P00192500 | 2024-04-30 3:46PM EDT | 192.50 | 1.98 | 0.01 | 4.70 | 0.00 | - | 1 | 5 | 34.55% |
| XLK240524P00193000 | 2024-05-02 10:00AM EDT | 193.00 | 2.70 | 0.46 | 4.15 | +0.99 | +57.89% | 1 | 5 | 30.53% |
| XLK240524P00194000 | 2024-05-01 1:24PM EDT | 194.00 | 3.50 | 0.10 | 4.45 | 0.00 | - | 4 | 14 | 29.90% |
| XLK240524P00195000 | 2024-05-01 2:29PM EDT | 195.00 | 3.30 | 2.13 | 3.05 | 0.00 | - | 19 | 185 | 20.36% |
| XLK240524P00196000 | 2024-05-02 10:00AM EDT | 196.00 | 4.03 | 0.50 | 3.50 | +0.28 | +7.47% | 1 | 6 | 20.37% |
| XLK240524P00197000 | 2024-05-02 9:38AM EDT | 197.00 | 4.05 | 1.00 | 5.00 | +1.60 | +65.31% | 1 | 18 | 25.50% |
| XLK240524P00197500 | 2024-05-02 2:32PM EDT | 197.50 | 3.95 | 0.80 | 5.30 | +0.20 | +5.33% | 8 | 8 | 25.71% |
| XLK240524P00198000 | 2024-05-01 3:41PM EDT | 198.00 | 4.65 | 1.50 | 5.30 | 0.00 | - | 2 | 39 | 24.35% |
| XLK240524P00199000 | 2024-04-30 2:13PM EDT | 199.00 | 3.95 | 2.00 | 5.15 | 0.00 | - | 7 | 33 | 20.72% |
| XLK240524P00200000 | 2024-05-01 4:05PM EDT | 200.00 | 6.70 | 2.55 | 7.35 | 0.00 | - | 5 | 23 | 28.99% |
| XLK240524P00202500 | 2024-04-29 1:11PM EDT | 202.50 | 4.70 | 4.50 | 9.00 | 0.00 | - | 7 | 15 | 29.42% |
| XLK240524P00205000 | 2024-04-26 10:42AM EDT | 205.00 | 6.34 | 6.30 | 11.05 | 0.00 | - | 5 | 12 | 31.31% |
| XLK240524P00207500 | 2024-04-26 3:37PM EDT | 207.50 | 7.98 | 8.10 | 13.05 | 0.00 | - | 10 | 15 | 32.35% |
| XLK240524P00210000 | 2024-05-02 9:36AM EDT | 210.00 | 14.00 | 10.60 | 15.55 | -0.75 | -5.08% | 5 | 7 | 36.01% |
| XLK240524P00212500 | 2024-04-17 12:43PM EDT | 212.50 | 13.85 | 12.85 | 17.65 | 0.00 | - | 1 | 0 | 36.84% |
| XLK240524P00215000 | 2024-05-01 3:30PM EDT | 215.00 | 15.65 | 15.35 | 20.15 | 0.00 | - | 25 | 6 | 40.08% |
© 2024 Yahoo. All rights reserved.