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
64,279.82 +801.45 (+1.26%) CMC Crypto 200
1,370.59 +57.97 (+4.41%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Strike:185.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240419C00185000 | 2024-04-18 3:48PM EDT | 2024-04-19 | 12.01 | 7.80 | 8.35 | 0.00 | - | 6 | 44 | 0.00% |
| XLK240426C00185000 | 2024-04-19 11:36AM EDT | 2024-04-26 | 9.88 | 8.40 | 8.90 | -2.31 | -18.95% | 17 | 90 | 23.78% |
| XLK240503C00185000 | 2024-03-28 10:38AM EDT | 2024-05-03 | 24.83 | 7.75 | 9.75 | 0.00 | - | 4 | 10 | 26.78% |
| XLK240517C00185000 | 2024-04-15 12:07PM EDT | 2024-05-17 | 21.81 | 10.75 | 11.05 | 0.00 | - | 1 | 78 | 27.09% |
| XLK240621C00185000 | 2024-04-18 9:42AM EDT | 2024-06-21 | 17.60 | 12.85 | 13.65 | 0.00 | - | 3 | 468 | 27.48% |
| XLK240719C00185000 | 2024-04-15 3:23PM EDT | 2024-07-19 | 21.97 | 14.35 | 15.60 | 0.00 | - | 1 | 5 | 28.41% |
| XLK240920C00185000 | 2024-04-02 10:49AM EDT | 2024-09-20 | 30.55 | 17.75 | 19.00 | 0.00 | - | 1 | 152 | 29.09% |
| XLK241220C00185000 | 2024-04-15 3:09PM EDT | 2024-12-20 | 28.60 | 21.10 | 23.30 | 0.00 | - | 1 | 37 | 30.22% |
| XLK250117C00185000 | 2024-04-15 9:37AM EDT | 2025-01-17 | 33.80 | 22.35 | 23.95 | 0.00 | - | 3 | 2,933 | 29.65% |
| XLK250321C00185000 | 2024-03-20 3:33PM EDT | 2025-03-21 | 39.60 | 25.55 | 26.70 | 0.00 | - | 3 | 2 | 30.62% |
| XLK250620C00185000 | 2024-04-19 12:28PM EDT | 2025-06-20 | 28.75 | 28.85 | 30.30 | -13.45 | -31.87% | 5 | 78 | 31.67% |
| XLK251017C00185000 | 2024-01-31 10:40AM EDT | 2025-10-17 | 37.52 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| XLK260116C00185000 | 2024-03-01 3:07PM EDT | 2026-01-16 | 48.10 | 44.50 | 49.50 | 0.00 | - | 1 | 27 | 45.83% |
| XLK260618C00185000 | 2024-04-19 10:41AM EDT | 2026-06-18 | 41.60 | 39.10 | 41.50 | -8.25 | -16.55% | 2 | 2 | 33.66% |
| XLK261218C00185000 | 2024-04-17 10:33AM EDT | 2026-12-18 | 49.90 | 43.05 | 45.75 | 0.00 | - | 3 | 3 | 33.91% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240419P00185000 | 2024-04-19 10:30AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 2,604 | 45.70% |
| XLK240426P00185000 | 2024-04-19 12:34PM EDT | 2024-04-26 | 0.45 | 0.43 | 0.50 | +0.19 | +67.86% | 187 | 31 | 27.27% |
| XLK240503P00185000 | 2024-04-18 1:48PM EDT | 2024-05-03 | 0.63 | 1.10 | 1.33 | 0.00 | - | 12 | 18 | 28.35% |
| XLK240510P00185000 | 2024-04-19 12:18PM EDT | 2024-05-10 | 1.54 | 1.52 | 1.62 | +1.12 | +266.67% | 6 | 9 | 25.49% |
| XLK240517P00185000 | 2024-04-19 12:15PM EDT | 2024-05-17 | 1.92 | 1.99 | 2.08 | +0.56 | +41.18% | 24 | 464 | 24.94% |
| XLK240524P00185000 | 2024-04-19 10:24AM EDT | 2024-05-24 | 1.94 | 2.30 | 2.51 | +0.24 | +14.12% | 8 | 36 | 24.57% |
| XLK240621P00185000 | 2024-04-19 12:26PM EDT | 2024-06-21 | 3.59 | 3.50 | 3.70 | +0.74 | +25.96% | 25 | 3,075 | 22.77% |
| XLK240719P00185000 | 2024-04-18 1:48PM EDT | 2024-07-19 | 3.66 | 4.60 | 4.75 | 0.00 | - | 6 | 174 | 22.05% |
| XLK240816P00185000 | 2024-04-18 11:51AM EDT | 2024-08-16 | 4.23 | 5.45 | 5.70 | 0.00 | - | 1 | 66 | 21.67% |
| XLK240920P00185000 | 2024-04-17 12:23PM EDT | 2024-09-20 | 5.20 | 6.50 | 6.65 | 0.00 | - | 3 | 642 | 21.13% |
| XLK241220P00185000 | 2024-04-09 10:55AM EDT | 2024-12-20 | 6.00 | 8.65 | 9.10 | 0.00 | - | 2 | 51 | 20.92% |
| XLK250117P00185000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 8.85 | 9.15 | 9.60 | +0.30 | +3.51% | 10 | 6,324 | 20.61% |
| XLK250321P00185000 | 2024-04-04 9:44AM EDT | 2025-03-21 | 6.70 | 10.45 | 10.85 | 0.00 | - | 1 | 121 | 20.37% |
| XLK250620P00185000 | 2024-04-10 11:15AM EDT | 2025-06-20 | 8.95 | 11.55 | 12.35 | 0.00 | - | 2 | 43 | 19.97% |
| XLK251017P00185000 | 2024-04-18 11:12AM EDT | 2025-10-17 | 12.40 | 13.40 | 14.20 | 0.00 | - | 2 | 94 | 19.72% |
| XLK260116P00185000 | 2024-01-08 11:18AM EDT | 2026-01-16 | 16.94 | 11.25 | 12.55 | 0.00 | - | 3 | 9 | 16.57% |
| XLK261218P00185000 | 2024-04-16 12:09PM EDT | 2026-12-18 | 15.70 | 16.00 | 21.00 | 0.00 | - | 160 | 166 | 20.43% |
© 2024 Yahoo. All rights reserved.