Singapore markets open in 4 hours 58 minutes

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.14+0.07 (+0.09%)
As of 03:02PM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP230120C000350002022-10-10 12:06PM EST35.0031.0034.9039.500.00-770.00%
XLP230120C000400002021-12-07 9:37AM EST40.0033.000.000.000.00--00.00%
XLP230120C000450002021-12-29 3:22PM EST45.0032.0028.0032.450.00-1020123.44%
XLP230120C000500002022-10-25 2:39PM EST50.0021.3525.3027.050.00-1251.56%
XLP230120C000510002021-11-10 6:50AM EST51.0020.4821.0025.500.00-1172.07%
XLP230120C000520002022-06-30 10:00AM EST52.0020.6520.4525.000.00-11685.16%
XLP230120C000530002022-10-25 9:20AM EST53.0017.7522.0524.600.00-1058.11%
XLP230120C000540002021-11-10 6:50AM EST54.0018.0017.5022.500.00--063.48%
XLP230120C000550002022-10-26 9:07AM EST55.0016.500.000.000.00-100.00%
XLP230120C000560002022-10-25 2:00PM EST56.0015.4519.8020.800.00-1967.04%
XLP230120C000570002022-04-22 9:49AM EST57.0023.2512.3016.650.00-490.00%
XLP230120C000580002022-03-24 1:41PM EST58.0016.9619.3524.000.00-133110.30%
XLP230120C000590002022-11-23 12:13PM EST59.0017.2517.1017.300.00-11242.09%
XLP230120C000600002022-12-08 10:48AM EST60.0016.3016.1516.30+3.15+23.95%46539.75%
XLP230120C000610002022-07-19 10:09AM EST61.0013.1516.2516.600.00-1764.40%
XLP230120C000620002022-10-27 9:57AM EST62.0010.5714.1014.650.00-15045.90%
XLP230120C000630002022-11-09 2:53PM EST63.009.4713.1513.300.00-1632.91%
XLP230120C000640002022-12-06 3:20PM EST64.0011.6312.1512.350.00-51232.42%
XLP230120C000650002022-12-08 12:53PM EST65.0011.3011.1511.30+0.45+4.15%120628.42%
XLP230120C000660002022-11-21 10:57AM EST66.009.5010.2010.300.00-22,59826.17%
XLP230120C000670002022-12-08 10:46AM EST67.009.159.209.35-0.05-0.54%627325.49%
XLP230120C000680002022-12-06 3:48PM EST68.007.908.208.350.00-36,59023.15%
XLP230120C000690002022-12-02 1:01PM EST69.008.117.257.400.00-130222.02%
XLP230120C000700002022-12-08 11:31AM EST70.006.556.306.45+0.30+4.80%150120.63%
XLP230120C000710002022-12-06 3:48PM EST71.005.115.405.500.00-2029418.99%
XLP230120C000720002022-12-06 3:40PM EST72.004.224.504.650.00-284718.58%
XLP230120C000730002022-12-08 1:41PM EST73.003.903.653.80+0.18+4.84%132,05417.55%
XLP230120C000740002022-12-08 1:11PM EST74.003.022.913.00+0.12+4.14%111,33616.55%
XLP230120C000750002022-12-08 1:51PM EST75.002.412.222.30+0.22+10.05%128,95215.94%
XLP230120C000760002022-12-08 11:24AM EST76.001.681.611.69+0.09+5.66%261,95115.36%
XLP230120C000770002022-12-08 2:07PM EST77.001.121.121.18-0.03-2.61%2901,09314.82%
XLP230120C000780002022-12-08 2:23PM EST78.000.740.720.78-0.06-7.50%645,25014.37%
XLP230120C000790002022-12-08 2:46PM EST79.000.460.460.47-0.02-4.17%1,1656,05913.79%
XLP230120C000800002022-12-08 12:46PM EST80.000.300.260.30+0.01+3.45%93,81913.92%
XLP230120C000810002022-12-08 2:12PM EST81.000.160.140.18-0.02-11.11%27813.92%
XLP230120C000820002022-12-07 1:41PM EST82.000.120.050.200.00-53516.31%
XLP230120C000830002022-12-06 9:51AM EST83.000.140.030.140.00-34616.75%
XLP230120C000840002022-12-02 2:45PM EST84.000.050.020.120.00-205017.87%
XLP230120C000850002022-12-06 9:30AM EST85.000.050.010.100.00-558318.85%
XLP230120C000860002022-12-02 2:46PM EST86.000.030.010.100.00-206820.41%
XLP230120C000870002022-11-25 10:01AM EST87.000.020.010.100.00-103021.97%
XLP230120C000880002022-12-05 10:18AM EST88.000.070.010.100.00-303023.44%
XLP230120C000900002022-12-06 12:03PM EST90.000.020.010.050.00-468123.44%
XLP230120C000950002022-11-23 9:30AM EST95.000.030.000.050.00-42,33529.69%
XLP230120C001000002022-11-09 10:53AM EST100.000.010.000.050.00-801,30535.35%
XLP230120C001050002022-11-09 10:08AM EST105.000.050.000.080.00-306943.46%
XLP230120C001100002022-11-07 10:30AM EST110.000.050.000.070.00-3011147.66%
XLP230120C001150002022-04-14 8:47AM EST115.000.500.000.240.00-1356.64%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP230120P000350002022-11-16 3:51PM EST35.000.020.000.080.00-702,02692.19%
XLP230120P000400002022-11-16 10:53AM EST40.000.040.000.090.00-809978.52%
XLP230120P000450002022-11-07 2:48PM EST45.000.180.000.090.00-27865.23%
XLP230120P000500002022-11-15 12:44PM EST50.000.090.010.050.00-13,11250.78%
XLP230120P000510002022-12-01 10:34AM EST51.000.050.010.110.00-467553.13%
XLP230120P000520002022-11-07 2:50PM EST52.000.180.000.120.00-261350.78%
XLP230120P000530002022-12-08 10:55AM EST53.000.010.010.12-0.04-80.00%520453.91%
XLP230120P000540002022-12-02 2:53PM EST54.000.070.010.130.00-3070452.25%
XLP230120P000550002022-11-28 11:26AM EST55.000.050.010.130.00-351249.81%
XLP230120P000560002022-10-31 9:58AM EST56.000.180.030.320.00-230950.00%
XLP230120P000570002022-11-07 2:52PM EST57.000.210.020.140.00-22,84445.70%
XLP230120P000580002022-12-06 11:34AM EST58.000.090.030.140.00-245943.36%
XLP230120P000590002022-11-30 11:17AM EST59.000.200.040.140.00-51,31641.02%
XLP230120P000600002022-12-01 10:07AM EST60.000.100.040.150.00-12,84039.26%
XLP230120P000610002022-12-02 3:50PM EST61.000.150.060.140.00-12,17936.52%
XLP230120P000620002022-12-07 2:22PM EST62.000.120.060.150.00-21,02434.77%
XLP230120P000630002022-12-07 2:24PM EST63.000.110.080.200.00-288534.47%
XLP230120P000640002022-11-30 1:50PM EST64.000.140.090.220.00-25,61632.81%
XLP230120P000650002022-12-07 3:32PM EST65.000.160.100.120.00-15,76126.86%
XLP230120P000660002022-12-08 2:07PM EST66.000.130.120.14-0.04-23.53%21,68025.49%
XLP230120P000670002022-12-08 2:11PM EST67.000.150.150.17-0.03-16.67%28,22924.32%
XLP230120P000680002022-12-08 1:29PM EST68.000.190.180.20-0.01-5.00%17,47022.90%
XLP230120P000690002022-12-07 1:41PM EST69.000.230.230.25-0.03-11.54%111,13921.83%
XLP230120P000700002022-12-08 11:41AM EST70.000.310.290.33-0.01-3.12%110,44921.05%
XLP230120P000710002022-12-08 12:09PM EST71.000.400.390.44-0.04-9.09%385,81520.31%
XLP230120P000720002022-12-08 12:43PM EST72.000.530.520.57-0.05-8.62%42,84719.43%
XLP230120P000730002022-12-08 2:46PM EST73.000.700.700.72-0.06-7.89%1,13616,66418.31%
XLP230120P000740002022-12-08 12:40PM EST74.000.930.930.98-0.08-7.92%213,86317.87%
XLP230120P000750002022-12-08 1:44PM EST75.001.161.241.29-0.21-15.33%41,43717.24%
XLP230120P000760002022-12-08 10:58AM EST76.001.621.631.70-0.21-11.48%83,17916.80%
XLP230120P000770002022-12-08 1:30PM EST77.002.072.162.22-0.15-6.76%272,45816.58%
XLP230120P000780002022-12-07 2:39PM EST78.002.862.772.860.00-4176916.65%
XLP230120P000790002022-10-13 9:07AM EST79.0011.753.507.400.00-230254.63%
XLP230120P000800002022-12-07 2:38PM EST80.004.474.354.500.00-13036618.58%
XLP230120P000810002022-11-29 2:26PM EST81.005.805.255.400.00-2519.78%
XLP230120P000820002022-12-07 2:38PM EST82.006.356.256.400.00-12512922.14%
XLP230120P000850002022-12-06 11:04AM EST85.009.479.209.350.00-12027.78%
XLP230120P000900002022-04-21 8:40AM EST90.0010.2017.5022.150.00-109101.59%
XLP230120P001000002022-05-10 2:04PM EST100.0024.2025.5030.350.00-22104.08%