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
75.08 -0.43 (-0.57%)
After hours: 05:28PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP220916C000350002022-07-19 2:16PM EDT35.0038.0038.4542.450.00-1431209.13%
XLP220916C000500002022-08-03 11:44AM EDT50.0025.1525.3027.750.00-24104.98%
XLP220916C000550002022-07-19 3:32PM EDT55.0018.2820.3022.450.00-1381.88%
XLP220916C000560002022-04-22 12:38PM EDT56.0024.4212.9516.950.00-110.00%
XLP220916C000580002022-07-18 1:21PM EDT58.0015.1515.5019.700.00--397.90%
XLP220916C000590002022-07-19 2:46PM EDT59.0014.2015.9018.250.00-112060.16%
XLP220916C000600002022-08-02 2:50PM EDT60.0015.1514.0016.500.00-66926167.14%
XLP220916C000610002022-07-19 2:16PM EDT61.0012.3013.0015.500.00-3763.67%
XLP220916C000620002022-07-22 1:33PM EDT62.0011.4312.8014.600.00-5662.16%
XLP220916C000630002022-06-30 9:55AM EDT63.009.509.6014.000.00-1565.82%
XLP220916C000640002022-08-11 1:02PM EDT64.0011.6010.0513.800.00-2674.51%
XLP220916C000650002022-08-01 3:54PM EDT65.0010.7410.2011.150.00-115243.07%
XLP220916C000660002022-07-29 10:31AM EDT66.008.758.1511.700.00-11764.89%
XLP220916C000670002022-08-05 11:59AM EDT67.007.397.2010.650.00-23360.11%
XLP220916C000680002022-08-11 11:29AM EDT68.007.686.259.700.00-14056.71%
XLP220916C000690002022-07-26 12:24PM EDT69.005.005.358.800.00-12,50953.86%
XLP220916C000700002022-08-10 2:13PM EDT70.005.354.407.250.00-12,57342.73%
XLP220916C000710002022-08-11 1:41PM EDT71.004.764.705.700.00-753031.67%
XLP220916C000720002022-08-12 1:03PM EDT72.003.652.954.75+0.10+2.82%123828.47%
XLP220916C000730002022-08-12 9:43AM EDT73.002.962.683.65-0.24-7.50%11,51423.29%
XLP220916C000740002022-08-11 3:58PM EDT74.001.991.822.770.00-1450620.51%
XLP220916C000750002022-08-12 3:41PM EDT75.001.601.412.29+0.29+22.14%1,0633,11221.49%
XLP220916C000760002022-08-12 3:30PM EDT76.001.020.651.35+0.17+20.00%4694,90516.68%
XLP220916C000770002022-08-12 3:38PM EDT77.000.610.510.75+0.10+19.61%2724,35414.31%
XLP220916C000780002022-08-12 3:07PM EDT78.000.300.260.52+0.02+7.14%174,02914.92%
XLP220916C000790002022-08-12 3:03PM EDT79.000.150.100.200.00-1054212.75%
XLP220916C000800002022-08-12 3:10PM EDT80.000.090.070.090.00-221,91112.31%
XLP220916C000810002022-08-12 1:15PM EDT81.000.090.020.16+0.02+28.57%112016.41%
XLP220916C000820002022-08-11 10:01AM EDT82.000.070.010.180.00-21,29719.04%
XLP220916C000830002022-08-11 2:47PM EDT83.000.030.000.090.00-450418.07%
XLP220916C000840002022-07-28 3:00PM EDT84.000.130.000.500.00-134830.30%
XLP220916C000850002022-08-12 11:52AM EDT85.000.030.000.05+0.02+200.00%653519.53%
XLP220916C000860002022-06-17 10:21AM EDT86.000.190.000.150.00-11,64625.78%
XLP220916C000870002022-07-28 3:00PM EDT87.000.040.000.050.00-113822.66%
XLP220916C000880002022-07-12 10:45AM EDT88.000.040.000.050.00-126624.22%
XLP220916C000890002022-04-19 3:49PM EDT89.000.240.000.220.00-2,0002,00833.55%
XLP220916C000900002022-05-02 12:12PM EDT90.000.130.000.790.00-101148.78%
XLP220916C000910002022-06-17 10:21AM EDT91.000.160.004.800.00-1275.39%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP220916P000350002022-07-12 10:09AM EDT35.000.020.000.090.00--22102.34%
XLP220916P000380002022-08-03 10:25AM EDT38.000.010.000.040.00-102383.59%
XLP220916P000390002022-07-11 11:42AM EDT39.000.030.004.800.00-20197.56%
XLP220916P000400002022-07-29 4:06PM EDT40.000.020.000.010.00-10185168.75%
XLP220916P000410002022-06-28 2:22PM EDT41.000.040.002.150.00-23146.34%
XLP220916P000420002022-08-12 3:35PM EDT42.000.010.000.030.00-306270.31%
XLP220916P000430002022-08-12 3:34PM EDT43.000.010.000.15-0.04-80.00%101082.03%
XLP220916P000440002022-08-12 3:34PM EDT44.000.010.000.03-0.01-50.00%102464.84%
XLP220916P000450002022-08-11 12:51PM EDT45.000.010.000.030.00-51362.50%
XLP220916P000460002022-08-04 10:02AM EDT46.000.020.001.280.00-45108.30%
XLP220916P000470002022-08-04 12:37PM EDT47.000.020.000.030.00-3757.81%
XLP220916P000480002022-08-10 12:09PM EDT48.000.020.010.030.00-604357.03%
XLP220916P000490002022-08-10 12:08PM EDT49.000.020.000.040.00-504854.69%
XLP220916P000500002022-08-12 3:11PM EDT50.000.020.000.04-0.07-77.78%333752.34%
XLP220916P000510002022-08-11 11:42AM EDT51.000.050.000.050.00-8011251.56%
XLP220916P000520002022-08-11 9:36AM EDT52.000.030.000.050.00-1653.71%
XLP220916P000530002022-08-10 12:01PM EDT53.000.080.020.040.00-405449.61%
XLP220916P000540002022-08-11 11:42AM EDT54.000.060.000.050.00-4017548.83%
XLP220916P000550002022-08-11 9:32AM EDT55.000.170.020.040.00-140145.12%
XLP220916P000560002022-08-10 12:07PM EDT56.000.030.010.060.00-508245.31%
XLP220916P000570002022-08-10 12:04PM EDT57.000.040.010.060.00-409342.97%
XLP220916P000580002022-08-12 3:59PM EDT58.000.040.010.06-0.03-42.86%871540.63%
XLP220916P000590002022-08-10 1:32PM EDT59.000.060.020.220.00-12948.24%
XLP220916P000600002022-08-12 3:03PM EDT60.000.050.020.06-0.10-66.67%2657836.13%
XLP220916P000610002022-08-12 3:04PM EDT61.000.040.030.07-0.07-63.64%52,05234.77%
XLP220916P000620002022-08-12 3:26PM EDT62.000.050.030.06-0.02-28.57%51,91131.64%
XLP220916P000630002022-08-05 11:01AM EDT63.000.130.040.070.00-133430.18%
XLP220916P000640002022-08-11 3:50PM EDT64.000.090.050.080.00-7413,46928.61%
XLP220916P000650002022-08-12 3:37PM EDT65.000.070.050.09-0.03-30.00%146,86126.86%
XLP220916P000660002022-08-12 2:41PM EDT66.000.080.060.10-0.02-20.00%3253,97425.10%
XLP220916P000670002022-08-11 3:45PM EDT67.000.130.080.160.00-971525.20%
XLP220916P000680002022-08-12 3:26PM EDT68.000.140.050.15-0.01-6.67%105,24722.36%
XLP220916P000690002022-08-12 3:10PM EDT69.000.160.080.19-0.05-23.81%198,93221.09%
XLP220916P000700002022-08-12 2:28PM EDT70.000.210.190.33-0.08-27.59%3210,90221.68%
XLP220916P000710002022-08-12 3:04PM EDT71.000.290.200.42-0.01-3.33%95,32420.41%
XLP220916P000720002022-08-12 3:47PM EDT72.000.400.360.52-0.15-27.27%1,08215,25618.85%
XLP220916P000730002022-08-12 3:40PM EDT73.000.550.450.62-0.20-26.67%14650,37916.82%
XLP220916P000740002022-08-12 3:07PM EDT74.000.770.410.95-0.13-14.44%1401,63317.02%
XLP220916P000750002022-08-12 3:33PM EDT75.001.110.701.18-0.25-18.38%1,1007,88115.06%
XLP220916P000760002022-08-12 3:33PM EDT76.001.561.142.13-0.33-17.46%291,11519.75%
XLP220916P000770002022-08-03 10:16AM EDT77.002.271.242.21-0.51-18.35%131,03613.99%
XLP220916P000780002022-08-12 1:31PM EDT78.003.071.683.80-0.17-5.25%433224.44%
XLP220916P000790002022-08-12 1:30PM EDT79.003.912.914.95-0.69-15.00%161529.71%
XLP220916P000800002022-08-12 11:05AM EDT80.005.003.005.90-0.30-5.66%207232.47%
XLP220916P000810002022-06-21 12:47PM EDT81.0011.337.409.800.00-6355.37%
XLP220916P000830002022-05-31 10:57AM EDT83.009.3710.7010.850.00-1063.99%
XLP220916P000840002022-06-17 3:32PM EDT84.0015.509.0014.000.00-14163.99%
XLP220916P000850002022-08-12 3:51PM EDT85.009.567.9518.40-1.14-10.65%101474.78%
XLP220916P000860002022-06-07 3:38PM EDT86.0012.3010.9015.500.00-1066.31%
XLP220916P000870002022-06-13 3:37PM EDT87.0016.8512.0016.850.00-1071.83%
XLP220916P000900002022-07-22 11:16AM EDT90.0016.7513.4515.100.00-10045.26%
XLP220916P000950002022-07-22 11:00AM EDT95.0021.6517.3521.150.00-5073.85%
XLP220916P001020002022-05-24 9:30AM EDT102.0030.500.000.000.00--00.00%