Singapore markets open in 45 minutes

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
75.36+0.21 (+0.28%)
At close: 04:00PM EDT
75.26 -0.10 (-0.13%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP260116C000350002023-11-03 12:27PM EDT35.0034.3833.5038.500.00-110.00%
XLP260116C000400002023-10-13 11:46AM EDT40.0028.2127.0032.000.00-5200.00%
XLP260116C000450002024-01-31 3:00PM EDT45.0029.000.000.000.00-180.00%
XLP260116C000500002024-03-19 3:13PM EDT50.0027.0223.0028.000.00-15133.98%
XLP260116C000550002024-02-29 4:35PM EDT55.0021.3022.5026.000.00-264340.00%
XLP260116C000600002024-04-09 3:43PM EDT60.0017.3915.5020.500.00-17531.79%
XLP260116C000610002024-03-22 12:08PM EDT61.0018.1015.5018.200.00-12426.20%
XLP260116C000620002024-03-07 11:29AM EDT62.0016.4613.0018.000.00-1327.72%
XLP260116C000630002024-03-19 3:12PM EDT63.0015.8112.0016.500.00-21724.92%
XLP260116C000640002024-03-06 4:49PM EDT64.0014.3511.5016.500.00-202026.92%
XLP260116C000650002024-04-19 10:52AM EDT65.0012.8011.5016.500.00-217028.73%
XLP260116C000660002024-03-14 12:07PM EDT66.0013.209.0013.950.00-17722.88%
XLP260116C000670002024-04-22 1:48PM EDT67.0012.3810.0015.000.00-2927.67%
XLP260116C000680002024-04-18 2:50PM EDT68.0010.229.0014.000.00-15626.39%
XLP260116C000690002024-04-19 3:26PM EDT69.0010.388.5013.500.00-21326.50%
XLP260116C000700002024-04-09 3:28PM EDT70.009.658.0013.000.00-22026.57%
XLP260116C000710002024-04-19 10:41AM EDT71.008.437.0012.000.00-21025.24%
XLP260116C000720002024-02-16 1:32PM EDT72.007.716.5011.500.00-1325.23%
XLP260116C000730002023-11-28 4:32PM EDT73.004.644.009.000.00-21019.96%
XLP260116C000740002024-04-03 2:08PM EDT74.007.115.0010.000.00-11123.80%
XLP260116C000750002024-04-09 3:50PM EDT75.006.174.509.500.00-21223.68%
XLP260116C000760002024-04-09 3:43PM EDT76.005.804.009.000.00-21823.51%
XLP260116C000770002024-04-22 9:30AM EDT77.003.013.008.000.00-15222.04%
XLP260116C000780002024-04-22 12:44PM EDT78.005.102.507.500.00-329721.80%
XLP260116C000790002024-04-22 2:41PM EDT79.004.802.007.000.00-4711221.52%
XLP260116C000800002024-04-22 2:44PM EDT80.004.301.506.500.00-4111021.19%
XLP260116C000810002024-04-22 2:41PM EDT81.003.901.006.000.00-347920.82%
XLP260116C000820002024-04-01 3:19PM EDT82.003.741.006.000.00-21721.68%
XLP260116C000830002024-02-27 4:26PM EDT83.002.851.006.000.00-31122.51%
XLP260116C000840002024-02-27 3:23PM EDT84.002.532.075.500.00-2222.02%
XLP260116C000850002024-04-09 3:43PM EDT85.002.110.003.300.00-16516.91%
XLP260116C000900002024-04-01 3:19PM EDT90.001.480.005.000.00-12224.97%
XLP260116C000950002024-02-27 4:34PM EDT95.000.380.005.000.00-2428.05%
XLP260116C001000002023-12-20 3:24PM EDT100.000.480.005.000.00--130.81%
XLP260116C001050002024-03-08 10:37AM EDT105.000.300.001.520.00-11321.63%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP260116P000350002023-11-30 12:38PM EDT35.000.220.001.300.00-31644.46%
XLP260116P000400002023-11-16 11:52AM EDT40.000.450.005.000.00--260.18%
XLP260116P000500002024-01-04 11:56AM EDT50.000.800.004.500.00-11442.35%
XLP260116P000550002024-04-18 4:08PM EDT55.000.750.005.000.00--1,10037.67%
XLP260116P000600002024-01-17 4:07PM EDT60.001.550.002.520.00-1,0001,00622.55%
XLP260116P000610002024-03-06 11:42AM EDT61.001.300.205.000.00-149830.13%
XLP260116P000630002024-03-19 1:09PM EDT63.001.140.911.890.00-404217.18%
XLP260116P000640002023-12-18 12:52PM EDT64.003.000.005.000.00-2226.52%
XLP260116P000650002024-04-17 3:12PM EDT65.001.850.005.000.00-675725.33%
XLP260116P000670002024-01-30 11:34AM EDT67.001.941.592.360.00-1214.95%
XLP260116P000680002023-11-24 1:05PM EDT68.002.951.506.500.00-1126.03%
XLP260116P000700002023-10-06 2:26PM EDT70.005.702.507.500.00-1526.22%
XLP260116P000720002023-12-21 12:02PM EDT72.005.202.007.000.00-1265522.25%
XLP260116P000740002024-04-10 11:40AM EDT74.004.001.006.000.00-1317.02%
XLP260116P000750002024-04-05 12:39PM EDT75.004.231.506.500.00-1616.96%
XLP260116P000760002024-04-05 2:34PM EDT76.004.751.506.500.00-114615.58%
XLP260116P000770002024-04-23 10:58AM EDT77.004.602.007.00-0.55-10.68%107715.40%
XLP260116P000780002024-03-19 2:40PM EDT78.004.753.608.500.00-1117.69%
XLP260116P000790002024-03-19 2:49PM EDT79.005.404.009.000.00-2217.40%
XLP260116P000800002024-04-10 10:40AM EDT80.006.553.508.500.00-3614.48%
XLP260116P000950002024-03-27 3:08PM EDT95.0019.0017.0022.000.00-1020.20%