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
60,507.64 -1,464.12 (-2.36%) CMC Crypto 200
1,258.45 -99.56 (-7.33%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Strike:195.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00195000 | 2024-05-09 1:48PM EDT | 2024-05-10 | 9.70 | 10.05 | 10.45 | 0.00 | - | 1 | 63 | 66.60% |
| XLK240517C00195000 | 2024-05-09 3:18PM EDT | 2024-05-17 | 10.21 | 10.40 | 10.85 | 0.00 | - | 1 | 476 | 31.10% |
| XLK240524C00195000 | 2024-05-10 9:30AM EDT | 2024-05-24 | 11.82 | 10.45 | 11.50 | +0.70 | +6.29% | 2 | 90 | 29.20% |
| XLK240531C00195000 | 2024-05-06 3:58PM EDT | 2024-05-31 | 11.65 | 11.10 | 11.75 | 0.00 | - | 1 | 3 | 25.90% |
| XLK240607C00195000 | 2024-05-09 3:16PM EDT | 2024-06-07 | 11.43 | 11.75 | 12.15 | 0.00 | - | 2 | 2 | 24.95% |
| XLK240621C00195000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 12.67 | 12.65 | 13.15 | 0.00 | - | 1 | 1,160 | 25.03% |
| XLK240719C00195000 | 2024-05-07 9:37AM EDT | 2024-07-19 | 14.85 | 14.10 | 14.40 | 0.00 | - | 2 | 15 | 23.58% |
| XLK240816C00195000 | 2024-05-03 2:07PM EDT | 2024-08-16 | 14.85 | 15.40 | 16.50 | 0.00 | - | 12 | 22 | 25.53% |
| XLK240920C00195000 | 2024-05-06 3:54PM EDT | 2024-09-20 | 17.90 | 17.45 | 18.50 | 0.00 | - | 1 | 716 | 26.36% |
| XLK241220C00195000 | 2024-05-09 11:34AM EDT | 2024-12-20 | 23.00 | 22.10 | 23.00 | 0.00 | - | 10 | 638 | 27.82% |
| XLK250117C00195000 | 2024-05-03 9:53AM EDT | 2025-01-17 | 22.25 | 22.85 | 23.85 | 0.00 | - | 3 | 312 | 27.56% |
| XLK250321C00195000 | 2024-04-25 1:06PM EDT | 2025-03-21 | 21.60 | 25.60 | 27.00 | 0.00 | - | 2 | 3 | 29.02% |
| XLK250620C00195000 | 2024-05-06 10:20AM EDT | 2025-06-20 | 28.57 | 29.00 | 31.45 | 0.00 | - | 1 | 2,617 | 30.99% |
| XLK251017C00195000 | 2024-05-07 11:22AM EDT | 2025-10-17 | 34.17 | 32.45 | 34.95 | 0.00 | - | 1 | 6 | 31.01% |
| XLK260116C00195000 | 2024-05-08 1:41PM EDT | 2026-01-16 | 36.02 | 34.75 | 37.45 | 0.00 | - | 1 | 115 | 31.10% |
| XLK260618C00195000 | 2024-04-30 10:49AM EDT | 2026-06-18 | 38.95 | 39.50 | 42.10 | 0.00 | - | 1 | 7 | 31.98% |
| XLK261218C00195000 | 2024-05-09 2:39PM EDT | 2026-12-18 | 44.75 | 44.00 | 47.05 | 0.00 | - | 2 | 14 | 32.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00195000 | 2024-05-09 10:15AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 274 | 46.09% |
| XLK240517P00195000 | 2024-05-10 1:03PM EDT | 2024-05-17 | 0.11 | 0.09 | 0.25 | -0.04 | -26.67% | 25 | 1,533 | 24.27% |
| XLK240524P00195000 | 2024-05-08 10:07AM EDT | 2024-05-24 | 0.58 | 0.26 | 0.33 | 0.00 | - | 4 | 190 | 18.99% |
| XLK240531P00195000 | 2024-05-10 12:47PM EDT | 2024-05-31 | 0.52 | 0.46 | 0.54 | -0.21 | -28.77% | 8 | 31 | 17.99% |
| XLK240607P00195000 | 2024-05-10 12:14PM EDT | 2024-06-07 | 0.78 | 0.74 | 0.82 | -0.28 | -26.42% | 4 | 20 | 17.91% |
| XLK240614P00195000 | 2024-05-09 2:08PM EDT | 2024-06-14 | 1.03 | 1.03 | 1.14 | -0.24 | -18.90% | 1 | 4 | 18.09% |
| XLK240621P00195000 | 2024-05-10 10:15AM EDT | 2024-06-21 | 1.29 | 1.28 | 1.36 | -0.18 | -12.24% | 20 | 5,302 | 17.73% |
| XLK240719P00195000 | 2024-05-09 3:33PM EDT | 2024-07-19 | 2.33 | 2.22 | 2.31 | -0.09 | -3.72% | 12 | 2,720 | 17.37% |
| XLK240816P00195000 | 2024-05-10 11:33AM EDT | 2024-08-16 | 3.15 | 3.10 | 3.15 | 0.00 | - | 9 | 311 | 17.16% |
| XLK240920P00195000 | 2024-05-08 3:47PM EDT | 2024-09-20 | 4.17 | 4.00 | 4.15 | -0.18 | -4.14% | 200 | 880 | 17.13% |
| XLK241220P00195000 | 2024-05-09 12:45PM EDT | 2024-12-20 | 6.85 | 6.40 | 6.65 | 0.00 | - | 1 | 546 | 17.60% |
| XLK250117P00195000 | 2024-05-10 10:28AM EDT | 2025-01-17 | 7.05 | 7.05 | 7.25 | -0.30 | -4.08% | 7 | 162 | 17.57% |
| XLK250321P00195000 | 2024-05-03 2:29PM EDT | 2025-03-21 | 9.45 | 8.15 | 8.45 | 0.00 | - | 2 | 29 | 17.43% |
| XLK250620P00195000 | 2024-05-07 2:16PM EDT | 2025-06-20 | 10.30 | 9.80 | 10.25 | 0.00 | - | 31 | 478 | 17.60% |
| XLK251017P00195000 | 2024-03-14 1:02PM EDT | 2025-10-17 | 12.85 | 11.00 | 16.00 | 0.00 | - | 7 | 49 | 21.69% |
| XLK260116P00195000 | 2024-05-02 2:01PM EDT | 2026-01-16 | 16.50 | 12.60 | 13.25 | 0.00 | - | 1 | 45 | 17.30% |
| XLK261218P00195000 | 2024-05-02 1:09PM EDT | 2026-12-18 | 19.85 | 15.50 | 18.00 | 0.00 | - | 2 | 3 | 17.72% |
© 2024 Yahoo. All rights reserved.