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
75.09 -0.42 (-0.56%)
After hours: 05:32PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP221216C000570002022-05-16 12:11AM EDT57.0018.760.000.000.00--00.00%
XLP221216C000620002022-06-21 10:15AM EDT62.009.159.2014.000.00-4625.95%
XLP221216C000640002022-07-20 9:30AM EDT64.0010.5811.2013.700.00-11438.87%
XLP221216C000650002022-07-18 1:26PM EDT65.009.3310.8512.250.00-1533.13%
XLP221216C000660002022-08-05 1:58PM EDT66.009.459.7511.800.00-1851,07535.28%
XLP221216C000670002022-07-29 11:33AM EDT67.008.538.6010.850.00-33333.45%
XLP221216C000680002022-07-28 10:38AM EDT68.007.757.809.200.00-213326.56%
XLP221216C000690002022-08-12 12:10PM EDT69.007.406.358.35+1.46+24.58%34325.56%
XLP221216C000700002022-08-10 12:20PM EDT70.006.555.708.100.00-24728.39%
XLP221216C000710002022-08-12 9:58AM EDT71.005.705.657.10-0.40-6.56%225726.06%
XLP221216C000720002022-08-12 9:58AM EDT72.005.144.206.40+0.44+9.36%110,67225.51%
XLP221216C000730002022-08-12 11:19AM EDT73.004.153.755.05-0.37-8.19%22,41920.95%
XLP221216C000740002022-08-11 1:11PM EDT74.003.953.054.300.00-18019.86%
XLP221216C000750002022-08-11 3:58PM EDT75.002.862.953.650.00-11,77919.14%
XLP221216C000760002022-08-12 3:58PM EDT76.002.682.483.40+0.22+8.94%72,67420.42%
XLP221216C000770002022-08-12 1:02PM EDT77.001.981.682.79-0.02-1.00%530219.42%
XLP221216C000780002022-08-02 2:44PM EDT78.001.751.332.390.00-11,97119.36%
XLP221216C000790002022-08-12 3:37PM EDT79.001.270.901.80+0.11+9.48%51,56217.90%
XLP221216C000800002022-08-12 3:58PM EDT80.000.970.661.54-0.08-7.62%268,28918.12%
XLP221216C000810002022-08-11 10:28AM EDT81.000.750.301.270.00-14818.02%
XLP221216C000820002022-08-04 1:04PM EDT82.000.510.400.820.00-46716.30%
XLP221216C000830002022-07-28 11:25AM EDT83.000.330.080.620.00-154215.99%
XLP221216C000840002022-08-08 3:32PM EDT84.000.260.170.310.00-114214.06%
XLP221216C000850002022-06-02 3:21PM EDT85.000.440.110.610.00-116218.43%
XLP221216C000860002022-07-07 2:32PM EDT86.000.200.000.730.00-1220.78%
XLP221216C000870002022-07-12 10:53AM EDT87.000.230.000.740.00-2822.07%
XLP221216C000880002022-07-12 10:53AM EDT88.000.190.000.750.00-2123.33%
XLP221216C000890002022-07-12 10:53AM EDT89.000.150.000.750.00-21724.46%
XLP221216C000900002022-07-12 10:53AM EDT90.000.160.000.140.00-2317.14%
XLP221216C000910002022-07-12 10:54AM EDT91.000.120.000.750.00-2126.66%
XLP221216C000920002022-07-07 3:50PM EDT92.000.120.001.400.00--033.75%
XLP221216C000930002022-07-07 3:52PM EDT93.000.080.001.550.00--036.16%
XLP221216C001000002022-04-20 3:59PM EDT100.000.370.001.130.00--439.62%
XLP221216C001100002022-04-20 3:59PM EDT110.000.250.001.100.00--448.02%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP221216P000350002022-08-09 3:53PM EDT35.000.040.000.750.00-5005,83875.10%
XLP221216P000360002022-07-13 9:53AM EDT36.000.160.000.750.00-21072.66%
XLP221216P000370002022-07-13 1:22PM EDT37.000.100.000.750.00-42270.31%
XLP221216P000380002022-07-13 9:54AM EDT38.000.100.000.750.00-2267.97%
XLP221216P000390002022-07-13 9:53AM EDT39.000.180.000.750.00-2265.72%
XLP221216P000400002022-07-13 9:54AM EDT40.000.210.000.750.00-2663.48%
XLP221216P000410002022-07-13 9:54AM EDT41.000.180.000.750.00-2461.33%
XLP221216P000420002022-07-13 9:54AM EDT42.000.180.000.200.00-2752.73%
XLP221216P000430002022-07-13 9:54AM EDT43.000.170.000.750.00-2157.18%
XLP221216P000440002022-07-13 9:54AM EDT44.000.210.010.750.00-2255.32%
XLP221216P000450002022-07-13 9:55AM EDT45.000.220.020.750.00-2853.52%
XLP221216P000460002022-07-22 10:35AM EDT46.000.110.020.750.00-4551.56%
XLP221216P000470002022-07-22 10:36AM EDT47.000.120.020.750.00-4457.76%
XLP221216P000480002022-07-22 10:38AM EDT48.000.130.030.750.00-4555.66%
XLP221216P000490002022-07-22 10:53AM EDT49.000.140.030.750.00-4453.61%
XLP221216P000500002022-08-11 12:51PM EDT50.000.140.100.240.00-513140.14%
XLP221216P000510002022-07-20 2:54PM EDT51.000.240.040.750.00-22349.59%
XLP221216P000520002022-07-20 2:52PM EDT52.000.260.040.750.00-2447.63%
XLP221216P000530002022-08-11 2:21PM EDT53.000.150.050.750.00-1145.70%
XLP221216P000540002022-07-20 2:53PM EDT54.000.330.060.730.00-2743.48%
XLP221216P000550002022-07-28 3:36PM EDT55.000.160.080.730.00-103641.60%
XLP221216P000560002022-07-01 1:05PM EDT56.000.620.004.800.00-2258.74%
XLP221216P000580002022-06-29 1:12PM EDT58.000.760.004.800.00-2354.08%
XLP221216P000590002022-07-18 3:24PM EDT59.000.620.120.730.00-152434.38%
XLP221216P000600002022-08-11 9:32AM EDT60.000.370.300.370.00-103,06227.25%
XLP221216P000610002022-06-15 3:51PM EDT61.001.830.461.020.00-69070434.23%
XLP221216P000620002022-08-01 11:57AM EDT62.000.460.370.590.00-16727.34%
XLP221216P000630002022-08-12 11:12AM EDT63.000.500.410.56-0.05-9.09%1515525.29%
XLP221216P000640002022-07-07 3:47PM EDT64.001.240.291.080.00-73,00029.27%
XLP221216P000650002022-08-11 2:50PM EDT65.000.720.500.850.00-276125.17%
XLP221216P000660002022-08-01 3:54PM EDT66.000.780.384.800.00-122252.82%
XLP221216P000670002022-08-11 12:49PM EDT67.000.850.450.890.00-25,34422.00%
XLP221216P000680002022-08-11 1:28PM EDT68.000.960.551.020.00-1037621.31%
XLP221216P000690002022-08-11 3:55PM EDT69.001.210.481.230.00-1401,32321.11%
XLP221216P000700002022-08-12 11:05AM EDT70.001.270.761.34-0.12-8.63%3021,03119.95%
XLP221216P000710002022-08-11 3:50PM EDT71.001.650.801.570.00-1303,22919.47%
XLP221216P000720002022-08-11 3:34PM EDT72.001.851.071.940.00-7330519.68%
XLP221216P000730002022-08-12 2:27PM EDT73.002.011.312.10-0.19-8.64%1,5002,24118.32%
XLP221216P000740002022-08-12 11:05AM EDT74.002.341.562.41-0.19-7.51%15013817.68%
XLP221216P000750002022-08-04 3:03PM EDT75.002.792.243.35-0.31-10.00%121720.34%
XLP221216P000760002022-07-28 1:14PM EDT76.003.451.803.800.00-15419.93%
XLP221216P000770002022-08-03 10:04AM EDT77.004.203.053.800.00-15316.71%
XLP221216P000780002022-08-11 11:34AM EDT78.004.153.554.450.00-436216.87%
XLP221216P000790002022-07-28 9:53AM EDT79.006.004.055.100.00-511716.75%
XLP221216P000800002022-08-08 11:41AM EDT80.006.004.006.100.00-141818.57%
XLP221216P000810002022-08-01 10:16AM EDT81.006.505.456.850.00-31518.65%
XLP221216P000820002022-07-15 10:00AM EDT82.008.805.359.100.00-11528.26%
XLP221216P000830002022-08-03 2:10PM EDT83.008.085.6510.200.00-1130.57%
XLP221216P000840002022-05-16 11:39AM EDT84.008.5012.5517.350.00-112354.35%
XLP221216P000850002022-05-16 12:11AM EDT85.009.850.000.000.00--00.00%
XLP221216P000860002022-07-22 2:02PM EDT86.0013.2510.3011.250.00-61121.07%
XLP221216P000870002022-05-16 10:11AM EDT87.0011.2515.5020.250.00-155059.01%
XLP221216P000890002022-04-28 12:30PM EDT89.0010.6012.1517.000.00-11044.82%
XLP221216P000910002022-05-11 3:12PM EDT91.0015.3017.2521.800.00-61450.95%
XLP221216P000920002022-05-16 12:11AM EDT92.0015.950.000.000.00--00.00%
XLP221216P000930002022-04-29 11:31AM EDT93.0014.7516.1521.000.00-2250.27%
XLP221216P000950002022-04-29 1:26PM EDT95.0016.9018.0022.800.00-5551.47%