Singapore markets close in 4 hours 49 minutes
Straits Times Index
3,316.22 +8.32 (+0.25%) Nikkei
38,989.45 +372.35 (+0.96%) Hang Seng
18,922.12 -273.48 (-1.42%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,409.84 -481.84 (-0.69%) CMC Crypto 200
1,510.06 -16.36 (-1.07%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524C00195000 | 2024-05-21 11:14AM EDT | 2024-05-24 | 19.83 | 18.00 | 22.70 | 0.00 | - | 2 | 89 | 77.64% |
| XLK240531C00195000 | 2024-05-20 3:04PM EDT | 2024-05-31 | 19.56 | 18.50 | 22.90 | 0.00 | - | 1 | 2 | 75.39% |
| XLK240607C00195000 | 2024-05-09 3:16PM EDT | 2024-06-07 | 11.43 | 18.50 | 23.25 | 0.00 | - | 2 | 2 | 59.39% |
| XLK240621C00195000 | 2024-05-22 2:22PM EDT | 2024-06-21 | 20.25 | 19.00 | 22.40 | -0.60 | -2.88% | 10 | 1,150 | 38.18% |
| XLK240719C00195000 | 2024-05-15 12:31PM EDT | 2024-07-19 | 19.97 | 20.00 | 24.90 | 0.00 | - | 3 | 15 | 37.76% |
| XLK240816C00195000 | 2024-05-03 2:07PM EDT | 2024-08-16 | 14.85 | 21.50 | 25.90 | 0.00 | - | 12 | 22 | 34.07% |
| XLK240920C00195000 | 2024-05-20 9:37AM EDT | 2024-09-20 | 23.85 | 23.50 | 27.85 | 0.00 | - | 1 | 716 | 33.56% |
| XLK241220C00195000 | 2024-05-16 2:29PM EDT | 2024-12-20 | 28.55 | 27.50 | 32.40 | 0.00 | - | 25 | 616 | 33.46% |
| XLK250117C00195000 | 2024-05-22 10:50AM EDT | 2025-01-17 | 31.00 | 28.50 | 32.90 | +8.75 | +39.33% | 1 | 312 | 32.26% |
| XLK250321C00195000 | 2024-05-16 9:44AM EDT | 2025-03-21 | 34.45 | 31.50 | 36.45 | +2.43 | +7.59% | 1 | 3 | 33.83% |
| XLK250620C00195000 | 2024-05-17 12:49PM EDT | 2025-06-20 | 34.13 | 35.00 | 38.40 | 0.00 | - | 1 | 2,602 | 32.10% |
| XLK251017C00195000 | 2024-05-07 11:22AM EDT | 2025-10-17 | 34.17 | 38.50 | 43.50 | 0.00 | - | 1 | 6 | 33.68% |
| XLK260116C00195000 | 2024-05-08 1:41PM EDT | 2026-01-16 | 36.02 | 41.50 | 46.50 | 0.00 | - | 1 | 115 | 34.04% |
| XLK260618C00195000 | 2024-04-30 10:49AM EDT | 2026-06-18 | 38.95 | 46.00 | 51.00 | 0.00 | - | 1 | 7 | 34.42% |
| XLK261218C00195000 | 2024-05-09 2:39PM EDT | 2026-12-18 | 44.75 | 51.00 | 56.00 | 0.00 | - | 2 | 14 | 34.90% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524P00195000 | 2024-05-21 3:30PM EDT | 2024-05-24 | 0.04 | 0.00 | 4.80 | 0.00 | - | 12 | 179 | 151.37% |
| XLK240531P00195000 | 2024-05-22 10:52AM EDT | 2024-05-31 | 0.31 | 0.05 | 4.65 | +0.19 | +158.33% | 5 | 25 | 70.78% |
| XLK240607P00195000 | 2024-05-17 11:55AM EDT | 2024-06-07 | 0.28 | 0.00 | 0.30 | 0.00 | - | 1 | 21 | 29.49% |
| XLK240614P00195000 | 2024-05-20 12:58PM EDT | 2024-06-14 | 0.25 | 0.00 | 4.60 | 0.00 | - | 2 | 4 | 59.00% |
| XLK240621P00195000 | 2024-05-22 1:02PM EDT | 2024-06-21 | 0.35 | 0.10 | 0.90 | -0.05 | -12.50% | 9 | 4,835 | 28.21% |
| XLK240628P00195000 | 2024-05-22 3:52PM EDT | 2024-06-28 | 0.48 | 0.00 | 2.90 | -0.14 | -22.58% | 5 | 0 | 37.94% |
| XLK240719P00195000 | 2024-05-22 1:04PM EDT | 2024-07-19 | 0.92 | 0.20 | 3.45 | +0.13 | +16.46% | 6 | 2,676 | 32.61% |
| XLK240816P00195000 | 2024-05-20 3:37PM EDT | 2024-08-16 | 1.43 | 0.50 | 1.94 | 0.00 | - | 6 | 336 | 21.33% |
| XLK240920P00195000 | 2024-05-21 2:32PM EDT | 2024-09-20 | 2.16 | 1.00 | 2.50 | 0.00 | - | 2 | 1,001 | 19.78% |
| XLK241220P00195000 | 2024-05-22 9:30AM EDT | 2024-12-20 | 4.20 | 3.75 | 7.00 | +0.15 | +3.70% | 1 | 544 | 24.06% |
| XLK250117P00195000 | 2024-05-22 3:18PM EDT | 2025-01-17 | 5.10 | 2.50 | 7.30 | -0.10 | -1.92% | 1 | 171 | 23.14% |
| XLK250321P00195000 | 2024-05-16 1:21PM EDT | 2025-03-21 | 6.35 | 3.50 | 8.50 | 0.00 | - | 9 | 36 | 22.43% |
| XLK250620P00195000 | 2024-05-20 3:55PM EDT | 2025-06-20 | 7.52 | 5.00 | 10.00 | 0.00 | - | 1 | 474 | 21.65% |
| XLK251017P00195000 | 2024-03-14 1:02PM EDT | 2025-10-17 | 12.85 | 11.00 | 16.00 | 0.00 | - | 7 | 49 | 25.68% |
| XLK260116P00195000 | 2024-05-02 2:01PM EDT | 2026-01-16 | 16.50 | 8.00 | 13.00 | 0.00 | - | 1 | 45 | 20.61% |
| XLK261218P00195000 | 2024-05-02 1:09PM EDT | 2026-12-18 | 19.85 | 12.00 | 17.00 | 0.00 | - | 2 | 3 | 19.79% |
© 2024 Yahoo. All rights reserved.