Singapore markets closed

The Consumer Discretionary Select Sector SPDR Fund (XLY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
184.07+0.74 (+0.40%)
As of 10:23AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLY250321C001650002024-06-07 3:33PM EDT165.0023.9227.5529.300.00-152030.61%
XLY250321C001700002024-06-17 10:37AM EDT170.0020.8522.6525.250.00-3928.69%
XLY250321C001720002024-06-17 10:38AM EDT172.0019.5022.4023.350.00--127.38%
XLY250321C001750002024-04-18 2:00PM EDT175.0015.5512.0022.000.00--127.90%
XLY250321C001800002024-06-26 1:36PM EDT180.0016.6016.6517.500.00-25724.76%
XLY250321C001850002024-06-26 12:54PM EDT185.0013.3614.0014.350.00-123723.51%
XLY250321C001900002024-06-26 12:24PM EDT190.0010.5510.6511.550.00-181,24122.43%
XLY250321C001950002024-06-26 10:28AM EDT195.007.808.708.950.00-2657121.22%
XLY250321C002000002024-06-24 11:57AM EDT200.006.156.407.050.00-621820.68%
XLY250321C002050002024-06-26 2:47PM EDT205.004.904.905.250.00-212619.81%
XLY250321C002100002024-06-26 11:54AM EDT210.003.223.453.750.00-212418.94%
XLY250321C002150002024-06-21 2:58PM EDT215.002.072.290.000.00-321153.13%
XLY250321C002200002024-06-24 11:00AM EDT220.001.610.892.500.00-192419.61%
XLY250321C002250002024-06-24 11:18AM EDT225.001.110.931.360.00-1971,91117.79%
XLY250321C002300002024-05-03 10:41AM EDT230.001.390.005.000.00-16536728.69%
XLY250321C002400002024-04-19 9:30AM EDT240.000.780.005.000.00-1131.83%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLY250321P001100002024-06-18 1:28PM EDT110.000.280.001.240.00--838.89%
XLY250321P001150002024-06-18 1:28PM EDT115.000.370.010.620.00-337131.30%
XLY250321P001200002024-06-18 1:27PM EDT120.000.490.120.940.00-4431.37%
XLY250321P001300002024-06-21 2:58PM EDT130.000.900.000.000.00-16876.25%
XLY250321P001350002024-06-24 12:01PM EDT135.001.070.001.330.00-2705,09426.12%
XLY250321P001400002024-06-21 2:59PM EDT140.001.451.121.420.00-1522824.09%
XLY250321P001450002024-06-24 11:30AM EDT145.001.701.471.790.00-1054423.11%
XLY250321P001500002024-06-24 11:29AM EDT150.002.131.902.010.00-16018021.38%
XLY250321P001550002024-06-26 10:10AM EDT155.002.832.362.590.00-121420.56%
XLY250321P001600002024-06-25 9:31AM EDT160.003.502.963.200.00-63,15319.48%
XLY250321P001650002024-06-26 2:13PM EDT165.004.103.753.950.00-1,6001,68818.38%
XLY250321P001700002024-06-26 2:12PM EDT170.005.004.704.900.00-1,6001,64817.32%
XLY250321P001710002024-06-24 11:27AM EDT171.005.404.205.250.00-1,5001,50017.36%
XLY250321P001720002024-06-17 3:26PM EDT172.006.005.105.350.00-5,0006,51416.91%
XLY250321P001730002024-04-12 10:46AM EDT173.009.557.209.100.00-141422.89%
XLY250321P001740002024-06-12 3:40PM EDT174.006.905.605.900.00-4416.61%
XLY250321P001750002024-06-21 3:01PM EDT175.006.805.856.350.00-187716.73%
XLY250321P001800002024-06-24 12:02PM EDT180.008.057.307.950.00-3652415.85%
XLY250321P001850002024-06-20 3:32PM EDT185.0010.859.109.500.00-6169614.33%