Singapore markets open in 4 hours 5 minutes

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
71.06+0.11 (+0.15%)
As of 03:55PM EST. Market open.
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP231208C000650002023-11-29 2:18PM EST65.005.156.006.100.00-1341.80%
XLP231208C000660002023-12-04 12:24PM EST66.005.055.005.10+0.69+15.83%1435.74%
XLP231208C000670002023-12-04 11:06AM EST67.004.214.004.10+0.41+10.79%41129.69%
XLP231208C000675002023-12-04 2:37PM EST67.503.673.503.60+0.32+9.55%152826.56%
XLP231208C000680002023-12-04 10:51AM EST68.003.183.003.10+0.26+8.90%686723.44%
XLP231208C000685002023-12-01 10:26AM EST68.502.142.512.590.00-23919.34%
XLP231208C000690002023-12-04 2:19PM EST69.002.182.022.10+0.24+12.37%127517.19%
XLP231208C000695002023-12-04 10:03AM EST69.501.651.531.62+0.28+20.44%26915.24%
XLP231208C000700002023-12-01 12:58PM EST70.001.201.081.15+0.20+20.00%36213.09%
XLP231208C000705002023-12-01 3:57PM EST70.500.700.670.730.00-151611.82%
XLP231208C000710002023-12-04 10:19AM EST71.000.410.350.40+0.06+17.14%3222811.23%
XLP231208C000715002023-12-04 1:46PM EST71.500.200.150.18+0.08+66.67%11111810.79%
XLP231208C000720002023-12-04 10:33AM EST72.000.060.050.08+0.01+20.00%217311.33%
XLP231208C000725002023-12-04 12:27PM EST72.500.030.020.04+0.02+200.00%25012.50%
XLP231208C000730002023-12-04 10:03AM EST73.000.020.010.03-0.01-33.33%1214.65%
XLP231208C000735002023-11-28 2:08PM EST73.500.010.000.030.00-101017.38%
XLP231208C000740002023-11-09 9:46AM EST74.000.040.000.030.00-1420.31%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP231208P000550002023-10-27 8:40AM EST55.000.070.004.800.00-10274.12%
XLP231208P000600002023-10-31 9:45AM EST60.000.090.004.800.00-31212.89%
XLP231208P000620002023-11-01 12:59PM EST62.000.130.004.800.00-11188.87%
XLP231208P000625002023-11-02 8:47AM EST62.500.100.004.800.00-33182.81%
XLP231208P000630002023-10-27 1:00PM EST63.000.390.004.800.00-30176.81%
XLP231208P000640002023-11-09 9:46AM EST64.000.090.000.050.00-1448.63%
XLP231208P000645002023-11-02 8:47AM EST64.500.280.004.800.00-34158.69%
XLP231208P000650002023-11-17 11:27AM EST65.000.070.000.020.00-4536.72%
XLP231208P000655002023-11-21 10:24AM EST65.500.040.000.060.00-3341.02%
XLP231208P000660002023-11-17 12:09PM EST66.000.070.000.060.00-4737.89%
XLP231208P000665002023-11-09 3:24PM EST66.500.310.000.030.00--330.47%
XLP231208P000670002023-12-04 11:06AM EST67.000.020.000.03-0.11-84.62%43127.54%
XLP231208P000675002023-12-04 2:05PM EST67.500.010.000.02-0.02-66.67%192423.05%
XLP231208P000680002023-12-04 10:51AM EST68.000.020.000.03-0.02-50.00%62221.68%
XLP231208P000685002023-12-01 2:40PM EST68.500.020.000.070.00-1422.66%
XLP231208P000690002023-11-30 3:50PM EST69.000.010.000.03-0.06-85.71%22315.63%
XLP231208P000695002023-12-04 10:40AM EST69.500.030.010.05-0.03-50.00%612214.26%
XLP231208P000700002023-12-04 9:49AM EST70.000.050.050.07-0.05-50.00%39811.82%
XLP231208P000705002023-12-04 3:30PM EST70.500.150.140.17-0.04-21.05%4222311.67%
XLP231208P000710002023-12-04 11:09AM EST71.000.280.310.35-0.15-34.88%352411.38%
XLP231208P000720002023-11-14 10:44AM EST72.002.201.001.080.00-2013.82%