Singapore markets closed

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
75.51+0.65 (+0.87%)
At close: 04:00PM EDT
75.57 +0.06 (+0.08%)
After hours: 04:30PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP220819C000580002022-07-15 3:50PM EDT58.0014.9517.2518.950.00--7135.94%
XLP220819C000620002022-08-01 1:51PM EDT62.0013.4811.1515.700.00-63172.27%
XLP220819C000630002022-06-21 12:31PM EDT63.007.609.2510.750.00--00.00%
XLP220819C000650002022-07-15 3:00PM EDT65.008.128.9012.100.00-24127.10%
XLP220819C000660002022-07-29 12:09PM EDT66.008.357.0011.100.00-312119.04%
XLP220819C000670002022-07-27 3:46PM EDT67.007.157.959.950.00-21169.34%
XLP220819C000675002022-08-04 10:16AM EDT67.507.607.758.800.00--157.42%
XLP220819C000680002022-08-08 9:30AM EDT68.006.955.909.800.00-412158.40%
XLP220819C000685002022-07-19 3:42PM EDT68.505.006.158.850.00--162.06%
XLP220819C000690002022-08-12 3:28PM EDT69.006.344.957.30+0.48+8.19%13169.92%
XLP220819C000695002022-08-03 10:00AM EDT69.505.305.156.850.00-123368.02%
XLP220819C000700002022-08-12 1:04PM EDT70.005.134.707.60+0.49+10.56%15,71657.76%
XLP220819C000705002022-08-03 1:04PM EDT70.504.904.155.800.00-83059.18%
XLP220819C000710002022-08-10 10:42AM EDT71.004.203.006.600.00-277191.21%
XLP220819C000715002022-08-08 12:08PM EDT71.503.431.974.800.00-1251.81%
XLP220819C000720002022-08-10 3:36PM EDT72.003.062.175.100.00-121,88069.53%
XLP220819C000725002022-08-10 3:43PM EDT72.502.631.613.750.00-2031542.87%
XLP220819C000730002022-08-12 1:05PM EDT73.002.181.633.60-0.35-13.83%1199648.15%
XLP220819C000735002022-08-12 3:08PM EDT73.501.941.053.40+0.44+29.33%10015551.22%
XLP220819C000740002022-08-12 3:22PM EDT74.001.530.601.75+0.39+34.21%1243,55717.48%
XLP220819C000745002022-08-12 10:14AM EDT74.500.820.712.16-0.01-1.20%22243236.23%
XLP220819C000750002022-08-12 3:57PM EDT75.000.830.321.18+0.29+53.70%712,49020.31%
XLP220819C000755002022-08-12 3:47PM EDT75.500.540.210.91+0.13+31.71%16958020.31%
XLP220819C000760002022-08-12 3:22PM EDT76.000.280.130.48+0.10+55.56%324,40215.58%
XLP220819C000765002022-08-12 3:25PM EDT76.500.140.060.20+0.04+40.00%3757812.50%
XLP220819C000770002022-08-11 3:12PM EDT77.000.060.050.210.00-750216.07%
XLP220819C000775002022-08-12 11:33AM EDT77.500.040.000.12-0.01-20.00%337715.82%
XLP220819C000780002022-08-12 2:10PM EDT78.000.030.010.05-0.01-25.00%344,74414.65%
XLP220819C000785002022-08-12 10:30AM EDT78.500.020.000.04-0.01-33.33%177716.11%
XLP220819C000790002022-08-11 9:33AM EDT79.000.170.010.030.00-21,90617.19%
XLP220819C000800002022-08-11 3:48PM EDT80.000.010.000.030.00-116621.09%
XLP220819C000810002022-08-03 10:02AM EDT81.000.020.000.050.00-1426.95%
XLP220819C000830002022-07-13 2:04PM EDT83.000.040.000.050.00-2334.38%
XLP220819C000840002022-07-22 9:30AM EDT84.000.020.000.050.00-24137.89%
XLP220819C000850002022-07-25 2:17PM EDT85.000.040.000.35+0.03+300.00%2652.64%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP220819P000400002022-07-27 12:23PM EDT40.000.170.000.010.00--1143.75%
XLP220819P000450002022-07-12 10:07AM EDT45.000.030.000.030.00--24132.81%
XLP220819P000500002022-07-27 11:13AM EDT50.000.020.000.030.00-312107.81%
XLP220819P000540002022-06-27 11:40AM EDT54.000.100.004.800.00-55253.13%
XLP220819P000550002022-07-27 11:13AM EDT55.000.020.000.090.00-31797.27%
XLP220819P000560002022-07-01 10:20AM EDT56.000.090.004.500.00-21228.22%
XLP220819P000570002022-07-05 9:38AM EDT57.000.100.000.030.00-2176.56%
XLP220819P000580002022-07-05 9:42AM EDT58.000.130.000.000.00-2150.00%
XLP220819P000590002022-07-26 1:16PM EDT59.000.020.000.530.00-2222106.45%
XLP220819P000600002022-08-10 9:45AM EDT60.000.110.000.030.00-14963.28%
XLP220819P000610002022-07-27 10:53AM EDT61.000.040.000.030.00-25459.38%
XLP220819P000620002022-08-08 9:30AM EDT62.000.020.000.030.00-111155.47%
XLP220819P000630002022-08-10 9:45AM EDT63.000.250.000.030.00-12,73951.56%
XLP220819P000640002022-07-28 10:58AM EDT64.000.200.000.030.00-683,33051.95%
XLP220819P000650002022-08-11 2:33PM EDT65.000.020.000.020.00-912,67745.31%
XLP220819P000660002022-08-02 3:24PM EDT66.000.020.000.030.00-56,29543.36%
XLP220819P000670002022-08-04 10:55AM EDT67.000.030.000.030.00-14,56639.06%
XLP220819P000675002022-07-28 11:54AM EDT67.500.090.000.040.00-133238.87%
XLP220819P000680002022-08-11 3:12PM EDT68.000.010.000.040.00-74,91836.72%
XLP220819P000685002022-08-01 9:30AM EDT68.500.050.000.040.00-31734.57%
XLP220819P000690002022-08-12 2:20PM EDT69.000.030.000.04-0.01-25.00%35,13732.42%
XLP220819P000695002022-08-03 11:50AM EDT69.500.010.000.03-0.06-85.71%1533828.71%
XLP220819P000700002022-08-11 3:12PM EDT70.000.030.000.040.00-2325,38627.93%
XLP220819P000705002022-08-05 2:39PM EDT70.500.100.000.030.00-4789824.61%
XLP220819P000710002022-08-12 2:28PM EDT71.000.030.000.05-0.05-62.50%513,94224.61%
XLP220819P000715002022-08-12 10:30AM EDT71.500.060.010.090.00-14,52425.39%
XLP220819P000720002022-08-12 3:30PM EDT72.000.050.030.07-0.03-37.50%2408,32521.49%
XLP220819P000725002022-08-12 12:53PM EDT72.500.060.050.08-0.04-40.00%24,71319.73%
XLP220819P000730002022-08-12 3:55PM EDT73.000.080.030.15-0.08-50.00%1173,40520.51%
XLP220819P000735002022-08-12 3:03PM EDT73.500.130.050.20-0.04-23.53%1,1281,90019.43%
XLP220819P000740002022-08-12 3:19PM EDT74.000.160.100.20-0.19-54.29%1,7393,70116.21%
XLP220819P000745002022-08-12 2:33PM EDT74.500.310.080.33-0.17-35.42%61233216.41%
XLP220819P000750002022-08-12 3:59PM EDT75.000.360.100.53-0.34-48.57%2998317.04%
XLP220819P000755002022-08-12 3:59PM EDT75.500.550.280.56-0.64-53.78%5740412.67%
XLP220819P000760002022-08-12 3:18PM EDT76.000.910.441.20+0.03+3.41%10537620.90%
XLP220819P000765002022-08-12 10:00AM EDT76.501.550.352.19-2.25-59.21%20136.72%
XLP220819P000770002022-08-12 1:31PM EDT77.001.930.342.87-0.46-19.25%36145.26%
XLP220819P000775002022-08-11 2:13PM EDT77.502.400.613.550.00-3553.71%
XLP220819P000780002022-08-12 1:31PM EDT78.002.891.754.65+0.06+2.12%14671.83%
XLP220819P000785002022-08-01 1:44PM EDT78.503.100.954.000.00--048.10%
XLP220819P000790002022-08-04 12:46PM EDT79.004.251.985.150.00-1267.92%
XLP220819P000800002022-07-11 2:09PM EDT80.007.022.657.450.00-30106.40%
XLP220819P000810002022-08-04 12:46PM EDT81.006.243.457.750.00-2097.07%
XLP220819P000820002022-06-15 9:58AM EDT82.0012.018.209.500.00--0106.40%