Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,846.77 -2,435.77 (-3.85%) CMC Crypto 200
1,257.71 -100.30 (-7.39%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00135000 | 2024-05-03 11:04AM EDT | 135.00 | 67.18 | 68.20 | 72.50 | 0.00 | - | 1 | 1 | 584.38% |
| XLK240510C00170000 | 2024-05-07 12:33PM EDT | 170.00 | 36.27 | 33.00 | 37.85 | 0.00 | - | 150 | 50 | 334.47% |
| XLK240510C00175000 | 2024-05-10 1:46PM EDT | 175.00 | 30.32 | 28.10 | 32.90 | +0.75 | +2.54% | 4 | 27 | 299.85% |
| XLK240510C00180000 | 2024-05-10 4:00PM EDT | 180.00 | 25.45 | 23.00 | 27.85 | +0.70 | +2.83% | 1 | 5 | 261.04% |
| XLK240510C00183000 | 2024-05-01 3:30PM EDT | 183.00 | 14.80 | 20.20 | 24.75 | 0.00 | - | - | 6 | 235.21% |
| XLK240510C00185000 | 2024-05-10 9:55AM EDT | 185.00 | 21.52 | 18.40 | 22.75 | +1.91 | +9.74% | 5 | 6 | 88.28% |
| XLK240510C00188000 | 2024-04-26 11:08AM EDT | 188.00 | 13.75 | 15.00 | 19.00 | 0.00 | - | 1 | 0 | 170.41% |
| XLK240510C00189000 | 2024-05-03 10:44AM EDT | 189.00 | 13.93 | 14.40 | 18.80 | 0.00 | - | 1 | 2 | 78.13% |
| XLK240510C00190000 | 2024-05-10 9:54AM EDT | 190.00 | 15.27 | 13.15 | 17.95 | +0.92 | +6.41% | 6 | 11 | 58.59% |
| XLK240510C00192000 | 2024-05-10 3:17PM EDT | 192.00 | 13.52 | 11.05 | 15.80 | +6.14 | +83.20% | 1 | 1 | 170.17% |
| XLK240510C00192500 | 2024-05-03 11:25AM EDT | 192.50 | 12.95 | 10.50 | 15.20 | +3.13 | +31.87% | 1 | 1 | 163.13% |
| XLK240510C00193000 | 2024-05-02 3:52PM EDT | 193.00 | 13.50 | 10.50 | 15.00 | +8.51 | +170.54% | 1 | 5 | 77.54% |
| XLK240510C00194000 | 2024-05-10 11:34AM EDT | 194.00 | 11.34 | 9.25 | 13.85 | +0.24 | +2.16% | 2 | 7 | 156.35% |
| XLK240510C00195000 | 2024-05-10 3:17PM EDT | 195.00 | 10.70 | 8.55 | 11.95 | +1.00 | +10.31% | 2 | 63 | 119.92% |
| XLK240510C00196000 | 2024-05-10 9:40AM EDT | 196.00 | 10.77 | 7.35 | 10.90 | +2.25 | +26.41% | 3 | 33 | 111.08% |
| XLK240510C00197000 | 2024-05-10 10:43AM EDT | 197.00 | 8.50 | 6.40 | 10.80 | +0.79 | +10.25% | 3 | 13 | 131.10% |
| XLK240510C00197500 | 2024-05-10 3:20PM EDT | 197.50 | 8.02 | 6.00 | 9.85 | +0.84 | +11.70% | 1 | 53 | 113.97% |
| XLK240510C00198000 | 2024-05-10 3:08PM EDT | 198.00 | 7.45 | 5.55 | 9.55 | +0.75 | +11.19% | 2 | 71 | 115.87% |
| XLK240510C00199000 | 2024-05-10 3:40PM EDT | 199.00 | 6.53 | 4.55 | 8.80 | +1.04 | +18.94% | 6 | 132 | 114.70% |
| XLK240510C00200000 | 2024-05-10 4:02PM EDT | 200.00 | 5.04 | 3.80 | 5.90 | +0.29 | +6.11% | 71 | 159 | 48.05% |
| XLK240510C00202500 | 2024-05-10 3:28PM EDT | 202.50 | 3.06 | 0.80 | 4.50 | +0.73 | +31.33% | 44 | 211 | 63.67% |
| XLK240510C00205000 | 2024-05-10 3:58PM EDT | 205.00 | 0.70 | 0.01 | 0.93 | +0.10 | +16.67% | 176 | 405 | 14.55% |
| XLK240510C00207500 | 2024-05-10 3:04PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 82 | 248 | 9.38% |
| XLK240510C00210000 | 2024-05-10 3:37PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 1,279 | 20.70% |
| XLK240510C00212500 | 2024-05-09 9:30AM EDT | 212.50 | 0.17 | 0.00 | 0.01 | 0.00 | - | 2 | 212 | 27.34% |
| XLK240510C00215000 | 2024-05-09 10:58AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 122 | 35.16% |
| XLK240510C00217500 | 2024-05-09 1:19PM EDT | 217.50 | 0.01 | 0.00 | 1.72 | -0.06 | -85.71% | 2 | 19 | 102.83% |
| XLK240510C00220000 | 2024-05-01 10:38AM EDT | 220.00 | 0.92 | 0.00 | 1.66 | 0.00 | - | 1 | 10 | 115.04% |
| XLK240510C00225000 | 2024-04-12 10:07AM EDT | 225.00 | 0.18 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 65.63% |
| XLK240510C00230000 | 2024-04-01 10:55AM EDT | 230.00 | 0.30 | 0.00 | 2.07 | 0.00 | - | - | 1 | 174.02% |
| XLK240510C00235000 | 2024-05-01 12:42PM EDT | 235.00 | 0.17 | 0.00 | 2.07 | 0.00 | - | - | 13 | 197.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00150000 | 2024-05-03 3:01PM EDT | 150.00 | 0.01 | 0.00 | 1.04 | 0.00 | - | 152 | 150 | 345.31% |
| XLK240510P00160000 | 2024-04-04 9:42AM EDT | 160.00 | 0.10 | 0.01 | 1.99 | 0.00 | - | 2 | 2 | 328.13% |
| XLK240510P00165000 | 2024-04-17 3:51PM EDT | 165.00 | 0.18 | 0.00 | 1.25 | 0.00 | - | - | 2 | 265.82% |
| XLK240510P00170000 | 2024-05-08 3:41PM EDT | 170.00 | 0.01 | 0.00 | 2.10 | 0.00 | - | 75 | 177 | 267.19% |
| XLK240510P00175000 | 2024-05-08 9:31AM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 28 | 112.50% |
| XLK240510P00180000 | 2024-05-07 12:18PM EDT | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 54 | 93.75% |
| XLK240510P00181000 | 2024-05-07 12:18PM EDT | 181.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 40 | 90.63% |
| XLK240510P00182000 | 2024-05-07 12:18PM EDT | 182.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 20 | 87.50% |
| XLK240510P00183000 | 2024-05-02 12:03PM EDT | 183.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 82.81% |
| XLK240510P00184000 | 2024-05-01 10:19AM EDT | 184.00 | 0.32 | 0.00 | 0.93 | 0.00 | - | 2 | 6 | 144.34% |
| XLK240510P00185000 | 2024-05-08 12:34PM EDT | 185.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 5 | 123 | 71.88% |
| XLK240510P00186000 | 2024-05-09 10:33AM EDT | 186.00 | 0.43 | 0.00 | 0.10 | +0.42 | +4,200.00% | 1 | 160 | 88.28% |
| XLK240510P00187000 | 2024-05-09 10:33AM EDT | 187.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 28 | 37 | 121.39% |
| XLK240510P00188000 | 2024-05-06 1:25PM EDT | 188.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 2 | 27 | 60.94% |
| XLK240510P00189000 | 2024-05-06 1:25PM EDT | 189.00 | 0.15 | 0.00 | 0.61 | 0.00 | - | 1 | 18 | 105.47% |
| XLK240510P00190000 | 2024-05-06 1:39PM EDT | 190.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 8 | 96 | 73.05% |
| XLK240510P00191000 | 2024-05-10 10:00AM EDT | 191.00 | 0.32 | 0.00 | 0.15 | +0.08 | +33.33% | 3 | 42 | 72.27% |
| XLK240510P00192000 | 2024-05-10 3:20PM EDT | 192.00 | 0.20 | 0.00 | 0.30 | -0.06 | -23.08% | 2 | 120 | 76.95% |
| XLK240510P00192500 | 2024-05-09 1:03PM EDT | 192.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 170 | 52.34% |
| XLK240510P00193000 | 2024-05-07 9:39AM EDT | 193.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 88 | 308 | 88.77% |
| XLK240510P00194000 | 2024-05-06 1:25PM EDT | 194.00 | 0.18 | 0.00 | 0.95 | 0.00 | - | 2 | 256 | 88.77% |
| XLK240510P00195000 | 2024-05-09 10:15AM EDT | 195.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 274 | 47.27% |
| XLK240510P00196000 | 2024-05-08 3:01PM EDT | 196.00 | 0.21 | 0.00 | 0.08 | 0.00 | - | 2 | 32 | 50.98% |
| XLK240510P00197000 | 2024-05-09 10:37AM EDT | 197.00 | 0.05 | 0.00 | 1.09 | 0.00 | - | 1 | 194 | 74.22% |
| XLK240510P00197500 | 2024-05-08 12:24PM EDT | 197.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 72 | 37.50% |
| XLK240510P00198000 | 2024-05-08 1:31PM EDT | 198.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 4 | 50 | 47.85% |
| XLK240510P00199000 | 2024-05-09 4:03PM EDT | 199.00 | 0.43 | 0.00 | 0.10 | +0.40 | +1,333.33% | 4 | 123 | 39.06% |
| XLK240510P00200000 | 2024-05-10 2:38PM EDT | 200.00 | 0.02 | 0.00 | 0.23 | -0.03 | -60.00% | 28 | 617 | 42.09% |
| XLK240510P00202500 | 2024-05-10 3:19PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 54 | 963 | 13.67% |
| XLK240510P00205000 | 2024-05-10 3:59PM EDT | 205.00 | 0.02 | 0.00 | 0.72 | -0.74 | -97.37% | 148 | 157 | 22.56% |
| XLK240510P00207500 | 2024-05-10 1:46PM EDT | 207.50 | 2.40 | 1.00 | 5.00 | -1.15 | -32.39% | 6 | 45 | 91.46% |
| XLK240510P00210000 | 2024-05-10 10:39AM EDT | 210.00 | 4.70 | 2.84 | 7.00 | -1.50 | -24.19% | 13 | 10 | 101.81% |
© 2024 Yahoo. All rights reserved.