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
8,143.07 -1.06 (-0.01%) Bitcoin USD
57,861.41 -3,297.36 (-5.39%) CMC Crypto 200
1,242.22 -96.84 (-7.23%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240816C00145000 | 2024-01-18 12:29PM EDT | 145.00 | 55.30 | 59.30 | 64.00 | 0.00 | - | 2 | 2 | 79.83% |
| XLK240816C00150000 | 2024-03-13 10:49AM EDT | 150.00 | 62.32 | 57.80 | 60.10 | 0.00 | - | 7 | 11 | 81.99% |
| XLK240816C00155000 | 2024-01-16 2:37PM EDT | 155.00 | 43.20 | 51.35 | 56.20 | 0.00 | - | - | 0 | 75.68% |
| XLK240816C00160000 | 2024-03-19 10:03AM EDT | 160.00 | 49.90 | 38.00 | 42.95 | 0.00 | - | 1 | 5 | 51.39% |
| XLK240816C00170000 | 2024-04-19 3:29PM EDT | 170.00 | 27.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLK240816C00180000 | 2024-04-23 11:20AM EDT | 180.00 | 22.22 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XLK240816C00182000 | 2024-04-15 2:35PM EDT | 182.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XLK240816C00184000 | 2024-04-16 2:34PM EDT | 184.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XLK240816C00186000 | 2024-04-24 2:36PM EDT | 186.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| XLK240816C00188000 | 2024-02-21 10:30AM EDT | 188.00 | 20.85 | 26.20 | 31.00 | 0.00 | - | - | 2 | 58.39% |
| XLK240816C00189000 | 2024-01-26 3:21PM EDT | 189.00 | 22.75 | 22.05 | 27.00 | 0.00 | - | 2 | 2 | 55.67% |
| XLK240816C00190000 | 2024-04-22 1:28PM EDT | 190.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| XLK240816C00191000 | 2024-01-25 1:56PM EDT | 191.00 | 23.97 | 20.50 | 25.45 | 0.00 | - | 1 | 0 | 54.25% |
| XLK240816C00192000 | 2024-04-19 12:40PM EDT | 192.00 | 11.86 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XLK240816C00194000 | 2024-04-16 2:40PM EDT | 194.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLK240816C00195000 | 2024-04-24 2:37PM EDT | 195.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 0.00% |
| XLK240816C00196000 | 2024-04-30 2:45PM EDT | 196.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| XLK240816C00197000 | 2024-04-24 12:31PM EDT | 197.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.20% |
| XLK240816C00198000 | 2024-04-10 1:50PM EDT | 198.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
| XLK240816C00199000 | 2024-04-26 11:06AM EDT | 199.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.78% |
| XLK240816C00200000 | 2024-04-30 2:50PM EDT | 200.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.78% |
| XLK240816C00205000 | 2024-04-30 3:53PM EDT | 205.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 13 | 69 | 1.56% |
| XLK240816C00210000 | 2024-04-29 2:23PM EDT | 210.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 39 | 299 | 3.13% |
| XLK240816C00215000 | 2024-04-30 11:55AM EDT | 215.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1,146 | 3.13% |
| XLK240816C00220000 | 2024-04-29 2:51PM EDT | 220.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 6.25% |
| XLK240816C00225000 | 2024-04-23 11:19AM EDT | 225.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 6.25% |
| XLK240816C00230000 | 2024-04-26 9:30AM EDT | 230.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 6.25% |
| XLK240816C00235000 | 2024-04-26 3:09PM EDT | 235.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 6.25% |
| XLK240816C00240000 | 2024-04-22 4:03PM EDT | 240.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 6.25% |
| XLK240816C00245000 | 2024-04-26 3:09PM EDT | 245.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| XLK240816C00250000 | 2024-03-12 3:13PM EDT | 250.00 | 1.30 | 0.04 | 4.85 | 0.00 | - | - | 2 | 45.86% |
| XLK240816C00255000 | 2024-04-08 1:01PM EDT | 255.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 204 | 12.50% |
| XLK240816C00260000 | 2024-03-26 11:07AM EDT | 260.00 | 0.60 | 0.00 | 0.52 | 0.00 | - | 50 | 51 | 28.89% |
| XLK240816C00265000 | 2024-03-25 9:36AM EDT | 265.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| XLK240816C00285000 | 2024-03-06 12:30PM EDT | 285.00 | 0.17 | 0.00 | 2.37 | 0.00 | - | 1 | 1 | 49.37% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240816P00100000 | 2024-04-01 1:47PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| XLK240816P00140000 | 2024-04-26 3:09PM EDT | 140.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XLK240816P00155000 | 2024-01-29 11:32AM EDT | 155.00 | 1.32 | 0.01 | 5.00 | 0.00 | - | - | 1 | 49.92% |
| XLK240816P00160000 | 2024-04-26 3:09PM EDT | 160.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| XLK240816P00165000 | 2024-04-19 11:19AM EDT | 165.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 404 | 6.25% |
| XLK240816P00170000 | 2024-04-04 1:58PM EDT | 170.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XLK240816P00175000 | 2024-04-02 12:13PM EDT | 175.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 6.25% |
| XLK240816P00180000 | 2024-04-30 2:19PM EDT | 180.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 3.13% |
| XLK240816P00181000 | 2024-03-01 2:09PM EDT | 181.00 | 2.34 | 1.37 | 2.38 | 0.00 | - | 2 | 2 | 18.91% |
| XLK240816P00182000 | 2024-04-11 11:21AM EDT | 182.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 12 | 319 | 3.13% |
| XLK240816P00183000 | 2024-04-23 2:11PM EDT | 183.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| XLK240816P00184000 | 2024-04-26 11:52AM EDT | 184.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 3.13% |
| XLK240816P00185000 | 2024-04-30 2:45PM EDT | 185.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 3.13% |
| XLK240816P00186000 | 2024-04-22 10:22AM EDT | 186.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 3.13% |
| XLK240816P00187000 | 2024-04-04 2:59PM EDT | 187.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 1.56% |
| XLK240816P00188000 | 2024-04-30 12:58PM EDT | 188.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 1.56% |
| XLK240816P00189000 | 2024-04-30 3:15PM EDT | 189.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 1.56% |
| XLK240816P00190000 | 2024-04-25 11:27AM EDT | 190.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 1.56% |
| XLK240816P00191000 | 2024-04-23 11:55AM EDT | 191.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 1.56% |
| XLK240816P00192000 | 2024-04-30 3:59PM EDT | 192.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 0.78% |
| XLK240816P00193000 | 2024-04-02 2:02PM EDT | 193.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| XLK240816P00194000 | 2024-04-29 1:17PM EDT | 194.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.78% |
| XLK240816P00195000 | 2024-04-19 12:08PM EDT | 195.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.39% |
| XLK240816P00196000 | 2024-04-30 2:45PM EDT | 196.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.10% |
| XLK240816P00197000 | 2024-04-26 12:04PM EDT | 197.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| XLK240816P00198000 | 2024-04-23 2:14PM EDT | 198.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| XLK240816P00199000 | 2024-04-18 10:58AM EDT | 199.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| XLK240816P00200000 | 2024-04-23 2:47PM EDT | 200.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 0.00% |
| XLK240816P00205000 | 2024-04-23 11:32AM EDT | 205.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 532 | 0.00% |
| XLK240816P00210000 | 2024-04-30 3:57PM EDT | 210.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 30 | 125 | 0.00% |
| XLK240816P00220000 | 2024-02-13 11:57AM EDT | 220.00 | 18.46 | 14.25 | 17.65 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.