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
60,880.83 -1,527.45 (-2.45%) CMC Crypto 200
1,263.46 -94.54 (-6.96%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:13PM EDT. Market open.
Strike:197.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00197000 | 2024-05-09 3:18PM EDT | 2024-05-10 | 8.50 | 7.90 | 8.35 | +0.79 | +10.25% | 3 | 13 | 48.83% |
| XLK240517C00197000 | 2024-05-09 9:50AM EDT | 2024-05-17 | 7.49 | 8.40 | 9.25 | 0.00 | - | 1 | 492 | 31.98% |
| XLK240524C00197000 | 2024-05-08 2:16PM EDT | 2024-05-24 | 9.10 | 9.00 | 9.60 | 0.00 | - | 1 | 13 | 26.34% |
| XLK240531C00197000 | 2024-05-07 9:49AM EDT | 2024-05-31 | 10.00 | 9.50 | 9.75 | 0.00 | - | 1 | 3 | 22.77% |
| XLK240607C00197000 | 2024-05-10 9:30AM EDT | 2024-06-07 | 12.25 | 10.00 | 10.35 | +6.91 | +129.40% | 1 | 1 | 23.17% |
| XLK240614C00197000 | 2024-05-03 9:40AM EDT | 2024-06-14 | 8.95 | 10.40 | 10.85 | 0.00 | - | 3 | 3 | 23.16% |
| XLK240621C00197000 | 2024-05-01 12:17PM EDT | 2024-06-21 | 5.55 | 11.15 | 11.30 | 0.00 | - | 68 | 317 | 23.08% |
| XLK240719C00197000 | 2024-05-08 3:42PM EDT | 2024-07-19 | 12.50 | 12.55 | 14.50 | 0.00 | - | 1 | 132 | 27.83% |
| XLK240816C00197000 | 2024-05-03 12:02PM EDT | 2024-08-16 | 13.28 | 13.90 | 14.65 | 0.00 | - | 2 | 4 | 23.94% |
| XLK240920C00197000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 14.90 | 16.05 | 17.00 | 0.00 | - | 1 | 119 | 25.64% |
| XLK241220C00197000 | 2024-05-07 11:09AM EDT | 2024-12-20 | 21.45 | 20.35 | 21.75 | 0.00 | - | 1 | 7 | 27.55% |
| XLK260618C00197000 | 2024-05-01 2:53PM EDT | 2026-06-18 | 36.50 | 38.10 | 41.05 | 0.00 | - | - | 1 | 31.84% |
| XLK261218C00197000 | 2024-04-29 12:18PM EDT | 2026-12-18 | 42.51 | 42.50 | 45.65 | 0.00 | - | 3 | 0 | 32.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00197000 | 2024-05-09 10:37AM EDT | 2024-05-10 | 0.05 | 0.00 | 1.09 | 0.00 | - | 1 | 194 | 72.46% |
| XLK240517P00197000 | 2024-05-10 10:57AM EDT | 2024-05-17 | 0.19 | 0.17 | 0.21 | -0.06 | -24.00% | 16 | 761 | 19.63% |
| XLK240524P00197000 | 2024-05-08 9:43AM EDT | 2024-05-24 | 0.46 | 0.42 | 0.50 | -0.41 | -47.13% | 1 | 13 | 18.21% |
| XLK240531P00197000 | 2024-05-07 9:41AM EDT | 2024-05-31 | 0.75 | 0.67 | 0.81 | -0.28 | -27.18% | 1 | 50 | 17.69% |
| XLK240607P00197000 | 2024-05-08 9:41AM EDT | 2024-06-07 | 1.58 | 0.99 | 1.17 | 0.00 | - | 1 | 53 | 17.75% |
| XLK240614P00197000 | 2024-05-08 12:10PM EDT | 2024-06-14 | 1.73 | 0.65 | 1.50 | 0.00 | - | 1 | 1 | 17.70% |
| XLK240621P00197000 | 2024-05-10 10:19AM EDT | 2024-06-21 | 1.68 | 1.66 | 1.73 | -0.10 | -5.62% | 1 | 568 | 17.27% |
| XLK240719P00197000 | 2024-05-08 2:00PM EDT | 2024-07-19 | 2.99 | 2.57 | 2.79 | 0.00 | - | 7 | 146 | 17.06% |
| XLK240816P00197000 | 2024-05-08 11:30AM EDT | 2024-08-16 | 4.03 | 3.60 | 3.75 | 0.00 | - | 8 | 17 | 17.05% |
| XLK240920P00197000 | 2024-05-01 3:05PM EDT | 2024-09-20 | 7.90 | 4.55 | 4.75 | 0.00 | - | 1 | 32 | 16.92% |
| XLK241220P00197000 | 2024-05-07 2:10PM EDT | 2024-12-20 | 7.60 | 7.05 | 7.25 | 0.00 | - | 92 | 94 | 17.28% |
| XLK260618P00197000 | 2024-02-14 3:16PM EDT | 2026-06-18 | 17.05 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 20.60% |
© 2024 Yahoo. All rights reserved.