Singapore markets close in 1 hour 4 minutes

Technology Select Sector SPDR Fund (XLK)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
132.22-6.34 (-4.58%)
At close: 04:00PM EDT
130.76 -1.46 (-1.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLK220520C001000002022-05-16 12:10AM EDT100.0029.290.000.000.00--00.00%
XLK220520C001100002022-05-10 10:12AM EDT110.0028.380.000.000.00-1100.00%
XLK220520C001150002022-05-12 3:34PM EDT115.0015.520.000.000.00-200.00%
XLK220520C001200002022-05-12 3:37PM EDT120.0011.000.000.000.00-300.00%
XLK220520C001220002022-05-16 12:10AM EDT122.0013.680.000.000.00--00.00%
XLK220520C001250002022-05-18 2:18PM EDT125.007.940.000.000.00-200.00%
XLK220520C001270002022-05-17 9:35AM EDT127.0010.910.000.000.00-100.00%
XLK220520C001280002022-05-17 3:37PM EDT128.0010.700.000.000.00-200.00%
XLK220520C001290002022-05-16 12:10AM EDT129.006.050.000.000.00--00.00%
XLK220520C001300002022-05-18 2:47PM EDT130.003.200.000.000.00-1300.00%
XLK220520C001310002022-05-18 4:10PM EDT131.002.100.000.000.00-500.00%
XLK220520C001320002022-05-18 3:53PM EDT132.001.900.000.000.00-3000.00%
XLK220520C001330002022-05-18 3:37PM EDT133.001.560.000.000.00-2803.13%
XLK220520C001340002022-05-18 3:52PM EDT134.000.990.000.000.00-2206.25%
XLK220520C001350002022-05-18 3:59PM EDT135.000.680.000.000.00-7906.25%
XLK220520C001360002022-05-18 4:10PM EDT136.000.350.000.000.00-109012.50%
XLK220520C001370002022-05-18 3:58PM EDT137.000.280.000.000.00-71012.50%
XLK220520C001380002022-05-18 3:37PM EDT138.000.260.000.000.00-71012.50%
XLK220520C001390002022-05-18 3:57PM EDT139.000.100.000.000.00-61012.50%
XLK220520C001400002022-05-18 3:59PM EDT140.000.070.000.000.00-2,302025.00%
XLK220520C001410002022-05-18 12:17PM EDT141.000.110.000.000.00-29025.00%
XLK220520C001420002022-05-18 3:41PM EDT142.000.050.000.000.00-15025.00%
XLK220520C001430002022-05-18 3:57PM EDT143.000.020.000.000.00-13025.00%
XLK220520C001440002022-05-18 3:34PM EDT144.000.020.000.000.00-5025.00%
XLK220520C001445002022-05-17 4:06PM EDT144.500.130.000.000.00-72025.00%
XLK220520C001450002022-05-18 2:37PM EDT145.000.030.000.000.00-45025.00%
XLK220520C001455002022-05-17 10:40AM EDT145.500.050.000.000.00-34025.00%
XLK220520C001460002022-05-18 1:27PM EDT146.000.010.000.000.00-4025.00%
XLK220520C001465002022-05-16 12:40PM EDT146.500.050.000.000.00-2025.00%
XLK220520C001470002022-05-17 3:50PM EDT147.000.040.000.000.00-4025.00%
XLK220520C001475002022-05-18 11:19AM EDT147.500.030.000.000.00-5025.00%
XLK220520C001480002022-05-17 1:32PM EDT148.000.030.000.000.00-7025.00%
XLK220520C001485002022-05-17 10:33AM EDT148.500.020.000.000.00-57025.00%
XLK220520C001490002022-05-12 12:12PM EDT149.000.050.000.000.00-1050.00%
XLK220520C001495002022-05-09 11:39AM EDT149.500.250.000.000.00-2050.00%
XLK220520C001500002022-05-18 11:11AM EDT150.000.020.000.000.00-13050.00%
XLK220520C001510002022-05-18 1:52PM EDT151.000.010.000.000.00-3050.00%
XLK220520C001520002022-05-17 11:29AM EDT152.000.020.000.000.00-35050.00%
XLK220520C001525002022-05-17 12:08PM EDT152.500.010.000.000.00-5050.00%
XLK220520C001530002022-05-17 12:57PM EDT153.000.010.000.000.00-12050.00%
XLK220520C001540002022-05-17 12:57PM EDT154.000.020.000.000.00-4050.00%
XLK220520C001550002022-05-17 1:29PM EDT155.000.020.000.000.00-5050.00%
XLK220520C001560002022-05-17 3:19PM EDT156.000.010.000.000.00-3050.00%
XLK220520C001570002022-05-17 12:18PM EDT157.000.020.000.000.00-10050.00%
XLK220520C001575002022-05-13 11:43AM EDT157.500.050.000.000.00-1050.00%
XLK220520C001580002022-05-18 2:55PM EDT158.000.020.000.000.00-1050.00%
XLK220520C001590002022-05-13 1:04PM EDT159.000.030.000.000.00-4050.00%
XLK220520C001600002022-05-17 3:17PM EDT160.000.010.000.000.00-2050.00%
XLK220520C001610002022-05-16 12:09PM EDT161.000.010.000.000.00-1050.00%
XLK220520C001620002022-05-17 11:03AM EDT162.000.010.000.000.00-1050.00%
XLK220520C001630002022-05-10 3:20PM EDT163.000.030.000.000.00-4050.00%
XLK220520C001640002022-05-13 3:49PM EDT164.000.020.000.000.00-5050.00%
XLK220520C001650002022-05-13 3:49PM EDT165.000.010.000.000.00-1050.00%
XLK220520C001660002022-05-13 1:07PM EDT166.000.030.000.000.00-2050.00%
XLK220520C001670002022-05-12 11:29AM EDT167.000.180.000.000.00-1050.00%
XLK220520C001680002022-04-29 3:58PM EDT168.000.090.000.000.00-17050.00%
XLK220520C001690002022-05-13 12:35PM EDT169.000.020.000.000.00-1050.00%
XLK220520C001700002022-05-13 3:19PM EDT170.000.030.000.000.00-2050.00%
XLK220520C001710002022-05-16 12:10AM EDT171.000.010.000.000.00--050.00%
XLK220520C001750002022-05-18 9:30AM EDT175.000.010.000.000.00-4050.00%
XLK220520C001800002022-05-12 3:36PM EDT180.000.050.000.000.00-5050.00%
XLK220520C001850002022-04-22 3:51PM EDT185.000.390.000.000.00-1050.00%
XLK220520C002000002022-05-16 12:10AM EDT200.000.01-0.000.00--050.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLK220520P000850002022-04-07 3:22PM EDT85.000.090.004.800.00--2512.70%
XLK220520P001000002022-05-12 1:31PM EDT100.000.030.000.000.00-1050.00%
XLK220520P001050002022-04-22 3:50PM EDT105.000.060.000.000.00-6050.00%
XLK220520P001100002022-05-12 9:39AM EDT110.000.280.000.000.00-1050.00%
XLK220520P001150002022-05-18 2:09PM EDT115.000.030.000.000.00-2050.00%
XLK220520P001200002022-05-18 1:19PM EDT120.000.030.000.000.00-20025.00%
XLK220520P001210002022-05-13 2:03PM EDT121.000.280.000.000.00-4025.00%
XLK220520P001220002022-05-18 10:28AM EDT122.000.130.000.000.00-31025.00%
XLK220520P001230002022-05-17 3:59PM EDT123.000.020.000.000.00-4025.00%
XLK220520P001240002022-05-17 11:15AM EDT124.000.060.000.000.00-1025.00%
XLK220520P001250002022-05-18 3:36PM EDT125.000.160.000.000.00-8025.00%
XLK220520P001260002022-05-18 3:38PM EDT126.000.200.000.000.00-3012.50%
XLK220520P001270002022-05-18 12:15PM EDT127.000.160.000.000.00-5012.50%
XLK220520P001280002022-05-18 2:41PM EDT128.000.480.000.000.00-6012.50%
XLK220520P001290002022-05-18 4:00PM EDT129.000.700.000.000.00-1106.25%
XLK220520P001300002022-05-18 3:58PM EDT130.000.900.000.000.00-7506.25%
XLK220520P001310002022-05-18 3:58PM EDT131.001.260.000.000.00-803.13%
XLK220520P001320002022-05-18 3:53PM EDT132.001.720.000.000.00-3600.78%
XLK220520P001330002022-05-18 3:54PM EDT133.002.300.000.000.00-10500.00%
XLK220520P001340002022-05-18 3:56PM EDT134.002.950.000.000.00-9600.00%
XLK220520P001350002022-05-18 4:13PM EDT135.004.000.000.000.00-8900.00%
XLK220520P001360002022-05-18 3:23PM EDT136.004.430.000.000.00-7900.00%
XLK220520P001370002022-05-18 2:50PM EDT137.005.010.000.000.00-8900.00%
XLK220520P001380002022-05-18 3:35PM EDT138.006.200.000.000.00-1900.00%
XLK220520P001390002022-05-18 3:37PM EDT139.006.850.000.000.00-600.00%
XLK220520P001400002022-05-18 4:05PM EDT140.007.450.000.000.00-3600.00%
XLK220520P001410002022-05-18 12:01PM EDT141.006.950.000.000.00-200.00%
XLK220520P001420002022-05-18 2:50PM EDT142.009.680.000.000.00-200.00%
XLK220520P001430002022-05-18 10:45AM EDT143.007.200.000.000.00-100.00%
XLK220520P001440002022-05-18 12:00PM EDT144.009.900.000.000.00-100.00%
XLK220520P001445002022-05-18 3:55PM EDT144.5012.150.000.000.00-400.00%
XLK220520P001450002022-05-18 3:20PM EDT145.0012.750.000.000.00-1700.00%
XLK220520P001455002022-05-13 11:27AM EDT145.5010.150.000.000.00-100.00%
XLK220520P001460002022-05-17 1:07PM EDT146.0014.200.000.000.00-100.00%
XLK220520P001465002022-05-05 11:13AM EDT146.506.350.000.000.00-2100.00%
XLK220520P001470002022-05-13 1:48PM EDT147.0011.870.000.000.00-200.00%
XLK220520P001475002022-05-12 9:30AM EDT147.5016.650.000.000.00-200.00%
XLK220520P001480002022-05-18 12:52PM EDT148.0013.740.000.000.00-700.00%
XLK220520P001485002022-05-12 1:18PM EDT148.5018.000.000.000.00-100.00%
XLK220520P001490002022-05-17 3:51PM EDT149.0010.820.000.000.00-300.00%
XLK220520P001495002022-04-28 3:29PM EDT149.505.300.000.000.00-300.00%
XLK220520P001500002022-05-18 10:58AM EDT150.0013.850.000.000.00-100.00%
XLK220520P001510002022-05-17 3:51PM EDT151.0012.820.000.000.00-600.00%
XLK220520P001520002022-05-13 12:50PM EDT152.0016.040.000.000.00-200.00%
XLK220520P001525002022-05-10 9:53AM EDT152.5016.550.000.000.00-300.00%
XLK220520P001530002022-05-18 12:34PM EDT153.0019.150.000.000.00-300.00%
XLK220520P001540002022-05-18 11:07AM EDT154.0018.220.000.000.00-100.00%
XLK220520P001550002022-05-17 2:51PM EDT155.0018.250.000.000.00-100.00%
XLK220520P001560002022-05-12 2:45PM EDT156.0027.300.000.000.00-400.00%
XLK220520P001570002022-05-12 3:56PM EDT157.0026.380.000.000.00-100.00%
XLK220520P001575002022-05-17 9:39AM EDT157.5019.550.000.000.00-200.00%
XLK220520P001580002022-05-12 2:45PM EDT158.0029.200.000.000.00-1300.00%
XLK220520P001590002022-05-12 3:05PM EDT159.0029.990.000.000.00-200.00%
XLK220520P001600002022-05-13 10:26AM EDT160.0026.190.000.000.00-100.00%
XLK220520P001610002022-05-06 3:00PM EDT161.0020.990.000.000.00-200.00%
XLK220520P001620002022-05-03 10:55AM EDT162.0019.100.000.000.00-100.00%
XLK220520P001630002022-05-17 1:07PM EDT163.0025.500.000.000.00-100.00%
XLK220520P001640002022-04-14 11:24AM EDT164.0015.3026.0030.950.00-100.00%
XLK220520P001650002022-05-10 2:39PM EDT165.0026.620.000.000.00-200.00%
XLK220520P001660002022-04-14 12:19PM EDT166.0017.7628.0032.900.00-100.00%
XLK220520P001670002022-04-29 1:13PM EDT167.0023.230.000.000.00-100.00%
XLK220520P001675002022-05-04 12:46PM EDT167.5023.700.000.000.00--00.00%
XLK220520P001680002022-05-04 2:52PM EDT168.0022.770.000.000.00-100.00%
XLK220520P001690002022-04-29 10:28AM EDT169.0022.730.000.000.00-500.00%
XLK220520P001700002022-04-11 2:14PM EDT170.0020.6134.5539.500.00-10281.30%
XLK220520P001750002022-04-19 10:02AM EDT175.0027.640.000.000.00-400.00%
XLK220520P001900002022-05-17 2:50PM EDT190.0051.750.000.000.00-2000.00%