Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,930.77 +1,485.98 (+2.38%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00150000 | 2024-03-11 11:15AM EDT | 2024-05-17 | 58.09 | 54.45 | 57.30 | 0.00 | - | 1 | 2 | 160.25% |
| XLK240621C00150000 | 2024-04-18 9:53AM EDT | 2024-06-21 | 49.74 | 42.00 | 46.95 | 0.00 | - | 1 | 205 | 65.20% |
| XLK240719C00150000 | 2024-02-12 3:18PM EDT | 2024-07-19 | 59.75 | 59.35 | 63.95 | 0.00 | - | - | 2 | 108.90% |
| XLK240816C00150000 | 2024-03-13 10:49AM EDT | 2024-08-16 | 62.32 | 57.80 | 60.10 | 0.00 | - | 7 | 11 | 87.13% |
| XLK240920C00150000 | 2024-04-08 10:30AM EDT | 2024-09-20 | 61.36 | 44.65 | 49.35 | 0.00 | - | 1 | 84 | 49.56% |
| XLK241220C00150000 | 2024-04-19 2:41PM EDT | 2024-12-20 | 50.01 | 47.50 | 52.10 | -7.49 | -13.03% | 1 | 32 | 45.80% |
| XLK250117C00150000 | 2024-04-19 3:08PM EDT | 2025-01-17 | 50.24 | 48.00 | 52.00 | -6.31 | -11.16% | 14 | 274 | 43.16% |
| XLK250321C00150000 | 2024-04-19 3:43PM EDT | 2025-03-21 | 52.35 | 50.00 | 54.50 | -11.85 | -18.46% | 10 | 3 | 43.69% |
| XLK250620C00150000 | 2024-03-21 2:10PM EDT | 2025-06-20 | 71.16 | 52.00 | 57.00 | 0.00 | - | 1 | 29 | 42.85% |
| XLK251017C00150000 | 2024-03-01 1:15PM EDT | 2025-10-17 | 72.38 | 68.50 | 73.50 | 0.00 | - | 2 | 13 | 57.29% |
| XLK260116C00150000 | 2024-04-12 2:59PM EDT | 2026-01-16 | 71.00 | 57.00 | 62.00 | 0.00 | - | 2 | 48 | 41.59% |
| XLK260618C00150000 | 2024-04-16 1:33PM EDT | 2026-06-18 | 70.62 | 60.50 | 65.50 | 0.00 | - | 2 | 10 | 41.36% |
| XLK261218C00150000 | 2024-04-19 9:31AM EDT | 2026-12-18 | 69.50 | 64.00 | 69.00 | -0.93 | -1.32% | 1 | 37 | 40.86% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00150000 | 2024-04-12 3:12PM EDT | 2024-05-10 | 0.11 | 0.00 | 4.35 | 0.00 | - | 2 | 2 | 89.21% |
| XLK240517P00150000 | 2024-02-21 4:49PM EDT | 2024-05-17 | 0.38 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 79.59% |
| XLK240621P00150000 | 2024-04-19 2:48PM EDT | 2024-06-21 | 0.39 | 0.00 | 0.99 | +0.27 | +225.00% | 93 | 3,818 | 41.77% |
| XLK240719P00150000 | 2024-04-19 12:30PM EDT | 2024-07-19 | 0.68 | 0.10 | 1.01 | +0.11 | +19.30% | 40 | 73 | 34.91% |
| XLK240920P00150000 | 2024-04-16 9:42AM EDT | 2024-09-20 | 1.03 | 0.15 | 2.56 | 0.00 | - | 118 | 1,339 | 34.62% |
| XLK241220P00150000 | 2024-04-17 3:52PM EDT | 2024-12-20 | 2.10 | 2.22 | 2.90 | 0.00 | - | 3 | 162 | 28.57% |
| XLK250117P00150000 | 2024-04-19 10:44AM EDT | 2025-01-17 | 2.55 | 2.72 | 3.45 | +0.54 | +26.87% | 1 | 2,004 | 28.68% |
| XLK250321P00150000 | 2024-04-09 10:07AM EDT | 2025-03-21 | 2.27 | 2.69 | 3.90 | 0.00 | - | 1 | 6 | 26.98% |
| XLK250620P00150000 | 2024-04-16 2:51PM EDT | 2025-06-20 | 3.65 | 2.66 | 5.80 | 0.00 | - | 6 | 1,525 | 27.84% |
| XLK251017P00150000 | 2024-03-15 12:50PM EDT | 2025-10-17 | 4.42 | 3.05 | 7.00 | 0.00 | - | - | 10 | 26.64% |
| XLK260116P00150000 | 2024-04-17 12:28PM EDT | 2026-01-16 | 5.70 | 5.20 | 7.90 | 0.00 | - | 5 | 262 | 26.01% |
| XLK260618P00150000 | 2024-04-16 2:14PM EDT | 2026-06-18 | 6.50 | 5.50 | 10.50 | 0.00 | - | 2 | 6 | 26.70% |
| XLK261218P00150000 | 2024-04-16 3:04PM EDT | 2026-12-18 | 7.75 | 7.00 | 12.00 | 0.00 | - | 7 | 263 | 25.73% |
© 2024 Yahoo. All rights reserved.