Singapore markets open in 3 hours 51 minutes

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.06+0.31 (+0.41%)
At close: 03:59PM EST
76.00 -0.06 (-0.07%)
After hours: 04:05PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP221209C000675002022-11-04 11:35AM EST67.504.257.4512.100.00-22160.94%
XLP221209C000700002022-12-05 9:34AM EST70.006.805.956.100.00-1249.22%
XLP221209C000710002022-11-07 9:30AM EST71.002.005.055.200.00-202054.88%
XLP221209C000715002022-12-05 11:52AM EST71.504.924.454.550.00-140.00%
XLP221209C000720002022-12-07 3:34PM EST72.004.033.954.10-0.14-3.36%15934.96%
XLP221209C000725002022-12-06 12:35PM EST72.503.453.453.650.00-11437.50%
XLP221209C000730002022-11-18 10:02AM EST73.002.063.003.150.00-250533.20%
XLP221209C000735002022-12-07 12:50PM EST73.502.602.492.62+0.51+24.40%53126.17%
XLP221209C000740002022-12-06 3:39PM EST74.001.791.982.130.00-11423.05%
XLP221209C000745002022-12-05 9:30AM EST74.502.131.501.640.00-21019.53%
XLP221209C000750002022-12-07 3:35PM EST75.001.091.041.15+0.29+36.25%22415.63%
XLP221209C000755002022-12-07 11:08AM EST75.500.800.640.73+0.20+33.33%13114.16%
XLP221209C000760002022-12-07 3:36PM EST76.000.350.340.42+0.04+12.90%5632214.16%
XLP221209C000765002022-12-07 11:47AM EST76.500.160.130.20+0.02+14.29%3714013.77%
XLP221209C000770002022-12-07 2:39PM EST77.000.080.050.07+0.02+33.33%108313.09%
XLP221209C000775002022-12-06 1:08PM EST77.500.040.000.040.00-112015.04%
XLP221209C000780002022-12-07 1:26PM EST78.000.030.000.030.00-286517.58%
XLP221209C000785002022-12-06 10:03AM EST78.500.020.000.030.00-404121.09%
XLP221209C000790002022-12-06 9:58AM EST79.000.020.000.030.00-13524.22%
XLP221209C000800002022-12-02 2:36PM EST80.000.030.000.030.00-112230.86%
XLP221209C000810002022-12-05 2:53PM EST81.000.020.000.030.00-1011236.72%
XLP221209C000820002022-12-02 10:05AM EST82.000.050.000.030.00-609042.58%
XLP221209C000840002022-12-06 4:04PM EST84.000.010.000.030.00-11826753.91%
XLP221209C000900002022-12-01 9:38AM EST90.000.010.000.020.00-2012073.44%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP221209P000500002022-11-16 11:09AM EST50.000.050.000.010.00-4061162.50%
XLP221209P000550002022-11-21 9:39AM EST55.000.010.000.030.00-2020140.63%
XLP221209P000600002022-11-21 2:08PM EST60.000.040.000.010.00-121293.75%
XLP221209P000620002022-11-15 12:46PM EST62.000.090.000.030.00-5593.75%
XLP221209P000650002022-11-30 11:16AM EST65.000.080.000.030.00-31173.44%
XLP221209P000660002022-11-18 9:40AM EST66.000.310.000.030.00-1167.19%
XLP221209P000665002022-12-01 9:47AM EST66.500.060.000.030.00-424264.06%
XLP221209P000670002022-11-23 12:16PM EST67.000.030.000.030.00-61060.94%
XLP221209P000675002022-11-30 1:52PM EST67.500.060.000.030.00-18557.81%
XLP221209P000680002022-12-07 1:35PM EST68.000.010.000.030.00-13654.69%
XLP221209P000685002022-11-28 10:53AM EST68.500.040.000.040.00-2153.91%
XLP221209P000690002022-11-30 2:02PM EST69.000.040.000.030.00-1853.91%
XLP221209P000695002022-11-28 9:30AM EST69.500.070.000.030.00-13750.39%
XLP221209P000700002022-11-28 2:13PM EST70.000.050.000.030.00-55446.88%
XLP221209P000705002022-11-16 10:49AM EST70.500.270.000.030.00-11743.75%
XLP221209P000710002022-12-05 3:42PM EST71.000.010.000.030.00-514640.23%
XLP221209P000715002022-12-05 11:52AM EST71.500.030.000.030.00-2536.72%
XLP221209P000720002022-12-05 3:31PM EST72.000.020.000.030.00-32533.20%
XLP221209P000725002022-12-05 11:21AM EST72.500.030.000.030.00-2729.69%
XLP221209P000730002022-12-06 2:21PM EST73.000.030.000.030.00-42926.17%
XLP221209P000735002022-12-06 2:41PM EST73.500.070.020.040.00-128524.02%
XLP221209P000740002022-12-07 11:46AM EST74.000.020.010.03-0.06-75.00%236918.95%
XLP221209P000745002022-12-07 3:08PM EST74.500.040.030.06-0.08-66.67%76017.97%
XLP221209P000750002022-12-07 2:44PM EST75.000.080.070.11-0.18-69.23%2715416.70%
XLP221209P000755002022-12-07 12:54PM EST75.500.180.170.23-0.22-55.00%274416.65%
XLP221209P000760002022-12-07 3:09PM EST76.000.380.330.39-0.14-26.92%3815715.24%
XLP221209P000765002022-12-06 10:12AM EST76.500.620.610.680.00-507115.38%
XLP221209P000770002022-12-07 1:13PM EST77.000.950.981.08-0.39-29.10%89716.90%
XLP221209P000775002022-12-02 1:58PM EST77.500.851.391.750.00-2130.27%
XLP221209P000780002022-11-30 2:06PM EST78.002.801.912.070.00--325.78%
XLP221209P000785002022-12-06 3:31PM EST78.502.902.442.740.00-2140.14%