Singapore markets open in 11 minutes

The Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.68+0.73 (+0.95%)
At close: 04:00PM EDT
77.78 +0.10 (+0.13%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP240621C000350002024-02-09 11:08AM EDT35.0038.1538.0042.950.00-40409.77%
XLP240621C000400002024-03-27 11:37AM EDT40.0036.5534.0538.050.00-25368.75%
XLP240621C000500002024-04-17 11:30AM EDT50.0023.5526.0530.900.00-3441308.98%
XLP240621C000550002024-04-17 10:52AM EDT55.0018.8021.0525.950.00-211256.64%
XLP240621C000560002024-04-17 3:12PM EDT56.0017.8020.0524.950.00-16246.09%
XLP240621C000570002024-04-24 1:26PM EDT57.0019.1018.6023.000.00-210155.86%
XLP240621C000580002024-04-17 10:20AM EDT58.0016.0018.0522.900.00-34223.63%
XLP240621C000590002024-04-17 3:12PM EDT59.0014.8517.0522.000.00-33217.38%
XLP240621C000600002024-06-04 12:08PM EDT60.0017.7517.4018.650.00-1282164.65%
XLP240621C000610002023-10-12 10:23AM EDT61.007.748.6010.900.00-110.00%
XLP240621C000620002024-06-10 11:48AM EDT62.0015.4213.5517.800.00-27312258.69%
XLP240621C000630002024-04-17 10:20AM EDT63.0011.1013.3018.000.00-199185.55%
XLP240621C000640002024-04-17 10:04AM EDT64.0010.1512.1016.950.00-3314167.97%
XLP240621C000650002024-06-13 3:38PM EDT65.0011.8111.4013.850.00-271176.66%
XLP240621C000660002024-04-17 1:34PM EDT66.008.0510.1014.950.00-131148.54%
XLP240621C000670002024-04-19 11:32AM EDT67.007.659.2514.000.00-14129144.43%
XLP240621C000680002024-05-31 3:40PM EDT68.009.058.9510.850.00-31087.79%
XLP240621C000690002024-06-07 3:49PM EDT69.008.757.6010.800.00-1237101.66%
XLP240621C000700002024-06-03 2:11PM EDT70.007.406.658.800.00-42,86752.34%
XLP240621C000710002024-06-11 3:48PM EDT71.006.634.758.300.00-11,536133.20%
XLP240621C000720002024-06-10 2:51PM EDT72.005.854.056.850.00-11,180104.10%
XLP240621C000725002024-05-29 3:40PM EDT72.504.003.905.950.00--282.03%
XLP240621C000730002024-06-17 3:04PM EDT73.004.653.256.80+0.88+23.34%133,42556.93%
XLP240621C000735002024-05-30 3:48PM EDT73.502.972.794.550.00-5554.00%
XLP240621C000740002024-06-17 3:10PM EDT74.003.702.675.50+0.61+19.74%132,01051.27%
XLP240621C000745002024-05-30 3:24PM EDT74.502.182.815.000.00-71360.06%
XLP240621C000750002024-06-17 2:53PM EDT75.002.742.334.70+0.73+36.32%235,96758.94%
XLP240621C000755002024-06-13 11:46AM EDT75.501.701.942.56+0.33+24.09%13936.23%
XLP240621C000760002024-06-17 1:45PM EDT76.001.801.251.99+0.79+78.22%373,79128.52%
XLP240621C000765002024-06-14 3:44PM EDT76.500.640.341.530.00-14439125.05%
XLP240621C000770002024-06-17 3:48PM EDT77.000.840.191.08+0.51+154.55%1,2523,39621.29%
XLP240621C000775002024-06-17 3:43PM EDT77.500.470.050.53+0.31+193.75%1014,21313.38%
XLP240621C000780002024-06-17 3:53PM EDT78.000.180.120.25+0.10+125.00%1,22820,79411.96%
XLP240621C000785002024-06-17 3:16PM EDT78.500.070.000.90+0.05+250.00%71,41538.87%
XLP240621C000790002024-06-17 1:45PM EDT79.000.030.010.060.00-21,82613.28%
XLP240621C000795002024-06-14 11:37AM EDT79.500.030.010.440.00-10032334.23%
XLP240621C000800002024-06-17 10:56AM EDT80.000.010.000.020.00-1190715.82%
XLP240621C000805002024-05-24 11:07AM EDT80.500.050.000.750.00-3055.23%
XLP240621C000810002024-06-17 1:54PM EDT81.000.010.000.200.00-148,38835.94%
XLP240621C000820002024-06-17 2:09PM EDT82.000.010.000.05-0.01-50.00%4379930.86%
XLP240621C000830002024-05-31 9:30AM EDT83.000.050.000.750.00-25459.86%
XLP240621C000850002024-06-03 2:30PM EDT85.000.020.000.750.00-533873.63%
XLP240621C000900002024-06-14 9:36AM EDT90.000.020.000.210.00-9110179.30%
XLP240621C000950002024-03-25 2:24PM EDT95.000.010.001.000.00-21140.82%
XLP240621C001000002023-12-15 10:35AM EDT100.000.010.004.800.00-11265.23%
XLP240621C001050002023-12-11 1:36PM EDT105.000.010.004.800.00-11294.34%
XLP240621C001100002023-12-07 4:15PM EDT110.000.030.004.800.00-11321.09%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP240621P000350002024-02-05 3:37PM EDT35.000.030.000.750.00-2818,431434.77%
XLP240621P000400002023-11-03 3:03PM EDT40.000.060.004.800.00-22589.36%
XLP240621P000450002023-11-16 1:41PM EDT45.000.160.004.800.00-22505.57%
XLP240621P000500002024-03-15 2:44PM EDT50.000.050.001.350.00-21,894296.68%
XLP240621P000530002023-12-06 4:00PM EDT53.000.170.004.800.00-22388.28%
XLP240621P000540002024-03-05 4:40PM EDT54.000.040.000.200.00-2265173.83%
XLP240621P000550002024-04-17 10:42AM EDT55.000.030.000.550.00-201,669199.02%
XLP240621P000560002023-12-29 3:45PM EDT56.000.280.002.240.00-2757269.14%
XLP240621P000570002024-02-13 4:28PM EDT57.000.120.004.800.00-1174335.16%
XLP240621P000580002024-01-24 12:54PM EDT58.000.130.004.800.00-21,406322.36%
XLP240621P000590002024-01-24 12:51PM EDT59.000.210.004.800.00-25309.57%
XLP240621P000600002024-04-12 2:37PM EDT60.000.070.000.950.00-22,203177.54%
XLP240621P000610002024-04-03 3:20PM EDT61.000.070.000.210.00-81116123.44%
XLP240621P000620002024-06-04 12:43PM EDT62.000.020.000.040.00-125790.63%
XLP240621P000630002024-04-22 12:56PM EDT63.000.070.000.000.00-13050.00%
XLP240621P000640002024-06-17 2:09PM EDT64.000.020.000.04+0.01+100.00%276779.69%
XLP240621P000650002024-06-12 12:40PM EDT65.000.060.000.040.00-17,74274.22%
XLP240621P000660002024-05-24 2:16PM EDT66.000.010.001.040.00-12,456127.93%
XLP240621P000670002024-06-05 11:42AM EDT67.000.020.000.840.00-12,955112.21%
XLP240621P000680002024-06-14 10:08AM EDT68.000.010.000.040.00-22,84457.03%
XLP240621P000690002024-06-17 2:09PM EDT69.000.010.000.20-0.01-50.00%72,55267.58%
XLP240621P000700002024-06-11 2:02PM EDT70.000.010.000.750.00-33,75883.98%
XLP240621P000710002024-06-17 1:55PM EDT71.000.020.000.20+0.01+100.00%175,18854.10%
XLP240621P000720002024-06-17 10:37AM EDT72.000.020.000.03-0.01-33.33%22,87637.50%
XLP240621P000725002024-06-14 11:29AM EDT72.500.030.000.050.00--8037.89%
XLP240621P000730002024-06-17 10:37AM EDT73.000.030.000.20-0.01-25.00%22,94148.24%
XLP240621P000735002024-05-31 10:17AM EDT73.500.160.000.050.00-1,5514,73131.64%
XLP240621P000740002024-06-17 9:32AM EDT74.000.770.020.30+0.72+1,440.00%35,12646.00%
XLP240621P000745002024-06-17 11:17AM EDT74.500.040.000.06-0.03-42.86%1053826.37%
XLP240621P000750002024-06-17 10:56AM EDT75.000.040.000.25-0.04-50.00%96,21734.86%
XLP240621P000755002024-06-17 10:42AM EDT75.500.060.000.65-0.04-40.00%159346.68%
XLP240621P000760002024-06-17 4:10PM EDT76.000.050.020.25-0.12-70.59%297,25125.98%
XLP240621P000765002024-06-17 3:17PM EDT76.500.070.000.28-0.22-75.86%2720022.41%
XLP240621P000770002024-06-17 2:00PM EDT77.000.130.030.25-0.38-74.51%91,31516.11%
XLP240621P000775002024-06-17 2:23PM EDT77.500.230.160.30-0.61-72.62%3272411.82%
XLP240621P000780002024-06-17 3:38PM EDT78.000.460.080.90-0.37-44.58%263,26022.41%
XLP240621P000785002024-06-17 3:38PM EDT78.500.840.371.56+0.08+10.53%111133.79%
XLP240621P000790002024-06-14 9:30AM EDT79.002.141.022.600.00-217557.03%
XLP240621P000800002024-06-06 10:19AM EDT80.001.950.902.900.00-1044.24%
XLP240621P000810002024-05-30 4:03PM EDT81.004.051.765.000.00-120092.33%
XLP240621P000820002024-01-31 5:01PM EDT82.009.005.3510.000.00-5027157.18%
XLP240621P000830002024-01-31 5:01PM EDT83.0010.006.2511.000.00-5025166.11%
XLP240621P000840002024-06-12 2:44PM EDT84.007.365.808.350.00--085.25%
XLP240621P000850002024-04-29 12:38PM EDT85.009.406.7011.400.00-10131.74%
XLP240621P000900002023-08-29 11:08AM EDT90.0017.7516.0020.900.00--1322.85%