Singapore markets open in 6 hours 42 minutes

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
73.22+1.04 (+1.44%)
At close: 04:00PM EDT
73.09 -0.13 (-0.18%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Strike:74.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP220708C000740002022-07-01 3:51PM EDT2022-07-080.340.022.48+0.17+100.00%7520075.78%
XLP220715C000740002022-07-01 3:56PM EDT2022-07-150.650.291.12+0.28+75.68%151,63226.66%
XLP220722C000740002022-07-01 2:58PM EDT2022-07-220.850.204.85-0.07-7.61%362276.20%
XLP220729C000740002022-07-01 2:46PM EDT2022-07-291.050.053.30+0.22+26.51%61746.07%
XLP220805C000740002022-07-01 11:16AM EDT2022-08-051.140.104.90+0.14+14.00%231059.00%
XLP220812C000740002022-07-01 10:41AM EDT2022-08-121.290.952.21+1.29-5026.22%
XLP220819C000740002022-07-01 2:33PM EDT2022-08-191.591.302.97+0.30+23.26%1926131.42%
XLP220916C000740002022-07-01 3:54PM EDT2022-09-162.270.304.60+0.39+20.74%122237.21%
XLP221216C000740002022-07-01 3:12PM EDT2022-12-163.501.636.00+0.10+2.94%14732.19%
XLP230120C000740002022-07-01 1:39PM EDT2023-01-203.501.505.00+0.48+15.89%641,03424.66%
XLP240119C000740002022-06-17 11:32AM EDT2024-01-194.304.009.000.00-23425.76%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP220708P000740002022-07-01 11:16AM EDT2022-07-081.650.074.85-0.45-21.43%1954.35%
XLP220715P000740002022-07-01 3:32PM EDT2022-07-151.470.104.90-1.00-40.49%1097981.25%
XLP220722P000740002022-06-28 10:20AM EDT2022-07-221.890.204.950.00-101666.26%
XLP220729P000740002022-06-22 9:49AM EDT2022-07-294.300.204.900.00-1256.40%
XLP220819P000740002022-06-29 1:55PM EDT2022-08-192.900.455.000.00-19043.24%
XLP220916P000740002022-07-01 1:38PM EDT2022-09-163.171.803.55-0.33-9.43%81,00723.49%
XLP221216P000740002022-06-29 1:05PM EDT2022-12-164.702.156.500.00-211430.79%
XLP230120P000740002022-06-02 11:45AM EDT2023-01-204.852.497.000.00-653130.30%
XLP240119P000740002022-06-24 10:38AM EDT2024-01-196.804.009.000.00-2623.63%