Singapore markets closed

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
73.40-0.29 (-0.39%)
At close: 04:00PM EST
73.12 -0.28 (-0.38%)
After hours: 06:47PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP250117C000350002023-01-26 1:58PM EST35.0038.4033.7543.700.00-1666.19%
XLP250117C000400002022-12-09 2:11PM EST40.0036.5033.0541.500.00--469.90%
XLP250117C000450002023-01-20 12:24PM EST45.0028.4025.0034.200.00-51251.03%
XLP250117C000500002023-01-30 10:34AM EST50.0024.8120.1029.400.00-101344.37%
XLP250117C000550002023-01-30 10:24AM EST55.0020.5515.9525.000.00-102639.57%
XLP250117C000590002022-12-09 11:57AM EST59.0020.2515.8025.250.00-6847.29%
XLP250117C000600002023-02-03 1:47PM EST60.0015.8011.7520.70-0.45-2.77%79235.13%
XLP250117C000630002023-01-31 3:19PM EST63.0014.149.4518.500.00-1933.53%
XLP250117C000640002023-01-30 2:27PM EST64.0012.828.4517.500.00-1832.20%
XLP250117C000650002023-01-30 10:48AM EST65.0012.207.9517.000.00-212532.28%
XLP250117C000660002023-01-30 2:25PM EST66.0011.446.9516.000.00-11130.95%
XLP250117C000670002023-01-30 2:24PM EST67.0011.656.4515.500.00-11130.96%
XLP250117C000680002023-01-19 2:54PM EST68.0010.665.7514.700.00-11430.14%
XLP250117C000690002023-01-30 1:41PM EST69.009.654.9514.000.00-110829.57%
XLP250117C000700002023-01-26 3:58PM EST70.009.114.4513.500.00-16729.50%
XLP250117C000710002023-01-11 3:36PM EST71.0011.703.7512.700.00--428.63%
XLP250117C000720002023-01-27 12:10PM EST72.007.503.0012.000.00-12427.99%
XLP250117C000730002023-01-20 3:54PM EST73.007.302.4611.500.00-61027.82%
XLP250117C000740002023-02-01 1:42PM EST74.006.701.9611.000.00-61827.63%
XLP250117C000750002023-01-30 1:37PM EST75.006.283.458.550.00-23122.61%
XLP250117C000760002023-01-31 1:33PM EST76.005.400.9910.000.00-295527.15%
XLP250117C000770002023-01-30 1:20PM EST77.005.070.499.500.00-51526.86%
XLP250117C000780002023-01-30 1:25PM EST78.004.470.399.400.00-82927.52%
XLP250117C000790002023-01-30 1:14PM EST79.004.050.309.300.00-52428.15%
XLP250117C000800002023-02-02 1:43PM EST80.005.000.259.200.00-141928.75%
XLP250117C000810002023-01-30 1:25PM EST81.003.230.199.200.00-55829.56%
XLP250117C000820002023-01-30 1:24PM EST82.002.870.259.100.00-12230.10%
XLP250117C000830002023-01-27 12:19PM EST83.002.460.155.000.00-11320.70%
XLP250117C000840002023-01-30 1:29PM EST84.002.180.005.000.00-81821.42%
XLP250117C000850002023-01-30 2:27PM EST85.001.930.109.000.00-1234832.09%
XLP250117C000900002023-01-30 1:41PM EST90.001.000.155.000.00-34325.29%
XLP250117C000950002023-01-31 1:42PM EST95.000.550.255.000.00-12228.11%
XLP250117C001000002023-01-27 1:43PM EST100.000.260.005.000.00-21130.66%
XLP250117C001100002023-01-27 1:40PM EST110.000.080.005.000.00-2335.12%
XLP250117C001150002023-02-03 9:50AM EST115.000.130.009.000.00-21547.99%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP250117P000350002023-01-25 12:15PM EST35.000.280.001.020.00-10010838.42%
XLP250117P000400002023-01-25 12:15PM EST40.000.450.005.000.00-10010055.54%
XLP250117P000450002023-01-27 1:39PM EST45.000.640.005.000.00-2147.66%
XLP250117P000500002023-01-03 12:46PM EST50.001.150.101.100.00-1523.02%
XLP250117P000550002023-02-03 12:59PM EST55.001.050.055.00-0.35-25.00%83534.14%
XLP250117P000590002023-01-06 12:52PM EST59.001.860.055.000.00-2129.28%
XLP250117P000600002023-01-10 1:03PM EST60.002.110.155.000.00-5228.10%
XLP250117P000620002022-09-30 1:21PM EST62.004.700.009.600.00-4439.24%
XLP250117P000630002023-01-10 1:01PM EST63.002.490.109.050.00--836.27%
XLP250117P000640002023-01-10 1:03PM EST64.002.570.205.200.00--024.01%
XLP250117P000650002023-01-25 12:00PM EST65.002.700.005.000.00-11022.28%
XLP250117P000670002023-01-19 12:22PM EST67.003.750.069.150.00-1231.13%
XLP250117P000680002022-12-22 10:38AM EST68.003.901.585.050.00-1318.94%
XLP250117P000690002023-01-10 1:09PM EST69.003.850.129.250.00-2728.70%
XLP250117P000700002023-01-20 9:31AM EST70.004.750.409.250.00-222127.35%
XLP250117P000710002023-02-02 10:12AM EST71.003.300.559.350.00-202026.25%
XLP250117P000720002023-01-03 3:54PM EST72.005.780.159.750.00-2525.89%
XLP250117P000730002023-01-18 12:16PM EST73.005.510.409.450.00--223.75%
XLP250117P000740002023-01-23 12:15PM EST74.005.700.509.550.00-30322.60%
XLP250117P000750002023-01-25 3:09PM EST75.005.753.008.000.00-14417.39%
XLP250117P000760002023-01-10 12:59PM EST76.006.401.4910.500.00-252322.04%
XLP250117P000770002022-10-21 2:26PM EST77.0010.105.009.500.00-29129118.10%
XLP250117P000780002023-01-26 11:24AM EST78.007.352.5111.450.00-5921.33%
XLP250117P000790002023-01-10 1:07PM EST79.007.153.0011.950.00--220.97%
XLP250117P000800002023-01-04 12:23PM EST80.008.333.5012.450.00-11720.57%
XLP250117P000820002023-01-10 1:03PM EST82.009.305.0014.050.00--121.14%
XLP250117P000830002023-01-10 2:32PM EST83.009.405.5014.550.00--21320.62%
XLP250117P000840002022-11-18 3:54PM EST84.0010.806.4516.400.00-1123.49%
XLP250117P000850002023-01-10 1:02PM EST85.0011.107.3016.250.00-41321.25%
XLP250117P000900002023-01-03 3:54PM EST90.0016.288.8518.350.00-1315.94%
XLP250117P000950002023-01-03 2:49PM EST95.0020.8313.8523.450.00--018.73%
XLP250117P001000002023-01-10 1:02PM EST100.0025.1022.0031.050.00--029.17%
XLP250117P001150002023-01-10 1:02PM EST115.0040.1036.7046.650.00--037.31%