MLNX - Mellanox Technologies, Ltd.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLNX180119C000200002016-09-16 10:58PM EST20.0021.6020.0022.800.00-110.00%
MLNX180119C000230001969-12-31 7:00PM EST23.000.0026.4029.000.00-000.00%
MLNX180119C000250001969-12-31 7:00PM EST25.000.0024.2027.400.00-000.00%
MLNX180119C000280002017-06-02 10:57PM EST28.0015.1018.9022.500.00-110.00%
MLNX180119C000290002017-11-29 10:29AM EST29.0028.5026.4030.80+9.22+47.82%770.00%
MLNX180119C000300002017-07-26 1:06PM EST30.0015.2712.6015.000.00-270.00%
MLNX180119C000310002017-08-03 9:14AM EST31.0015.6011.8013.900.00-1090.00%
MLNX180119C000320002017-11-29 10:29AM EST32.0025.5023.9027.20+14.00+121.74%14280.00%
MLNX180119C000330002017-03-16 1:36PM EST33.0019.2818.4021.300.00-2130.00%
MLNX180119C000350002017-09-05 9:59AM EST35.0011.808.909.500.00-7160.00%
MLNX180119C000360002017-08-18 9:37AM EST36.008.587.108.500.00-10120.00%
MLNX180119C000370002017-07-14 10:58PM EST37.008.907.307.800.00-550.00%
MLNX180119C000380002017-06-02 10:57PM EST38.008.606.406.800.00-10320.00%
MLNX180119C000390002018-01-05 11:03AM EST39.0025.8023.6028.20+18.30+244.00%310473.44%
MLNX180119C000400002017-11-29 10:46AM EST40.0017.5616.8018.30+2.16+14.03%541550.00%
MLNX180119C000410002017-11-08 3:36PM EST41.009.008.209.500.00-6250.00%
MLNX180119C000420002018-01-12 3:46PM EST42.0023.6023.0025.70+1.90+8.76%121600.39%
MLNX180119C000430002017-12-13 3:24PM EST43.0019.0018.3021.100.00-2860.00%
MLNX180119C000440002017-11-08 12:11PM EST44.005.505.806.300.00-6210.00%
MLNX180119C000450002018-01-17 9:30AM EST45.0019.400.000.000.00-300.00%
MLNX180119C000460002018-01-16 12:52PM EST46.0020.000.000.000.00-100.00%
MLNX180119C000470002017-12-18 11:54AM EST47.0017.0016.8017.800.00-14550.00%
MLNX180119C000480002017-12-13 10:12AM EST48.0014.0013.7016.000.00-1330.00%
MLNX180119C000490002018-01-08 2:45PM EST49.0016.3016.0018.700.00-429439.84%
MLNX180119C000500002018-01-16 3:00PM EST50.0014.830.000.000.00-100.00%
MLNX180119C000525002017-12-18 12:56PM EST52.5011.5011.5012.100.00-472050.00%
MLNX180119C000550002018-01-17 9:34AM EST55.009.750.000.000.00-100.00%
MLNX180119C000575002017-03-15 2:21PM EST57.503.702.904.300.00-1360.00%
MLNX180119C000600002018-01-11 1:52PM EST60.005.805.906.900.00-1290211.52%
MLNX180119C000625002017-04-27 8:37AM EST62.500.400.000.000.00-15250.00%
MLNX180119C000650002018-01-17 3:56PM EST65.001.800.000.000.00-306.25%
MLNX180119C000675002018-01-17 1:31PM EST67.500.960.000.000.00-32012.50%
MLNX180119C000700002017-06-02 10:57PM EST70.000.750.200.400.00-1924299.02%
MLNX180119C000750002018-01-11 1:43PM EST75.000.150.100.500.00-4545151.17%
MLNX180119C000800002017-10-02 1:20PM EST80.000.050.000.150.00-8130150.39%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLNX180119P000230002016-04-21 8:32AM EST23.001.500.901.650.00-011,060.16%
MLNX180119P000280002017-11-01 2:09PM EST28.000.050.001.450.00-22762.50%
MLNX180119P000300002017-06-02 10:57PM EST30.001.000.050.150.00-33489.06%
MLNX180119P000310002017-11-24 12:56PM EST31.000.050.000.800.00-55597.27%
MLNX180119P000330002017-06-06 9:20AM EST33.000.580.650.850.00-10883635.94%
MLNX180119P000340002017-11-24 12:56PM EST34.000.050.000.850.00-1010537.50%
MLNX180119P000350002017-11-21 11:22AM EST35.000.050.000.500.00-2080464.84%
MLNX180119P000360002017-11-21 11:10AM EST36.000.050.000.450.00-1515437.50%
MLNX180119P000370002017-12-07 10:50AM EST37.000.100.004.30+0.03+42.86%5120741.60%
MLNX180119P000380002017-11-21 10:53AM EST38.000.050.000.550.00-5357417.19%
MLNX180119P000390002017-11-20 2:53PM EST39.000.010.000.450.00-56384.38%
MLNX180119P000400002017-11-29 1:36PM EST40.000.120.000.25+0.02+20.00%10405331.25%
MLNX180119P000410002017-11-22 3:11PM EST41.000.050.000.550.00-61102365.23%
MLNX180119P000420002017-11-22 12:48PM EST42.000.060.000.400.00-534327.73%
MLNX180119P000430002017-11-09 10:45AM EST43.000.700.500.650.00-347392.58%
MLNX180119P000440002017-11-21 11:49AM EST44.000.150.000.450.00-194303.91%
MLNX180119P000450002018-01-10 3:17PM EST45.000.050.000.050.00-30272204.69%
MLNX180119P000460002017-11-13 11:15AM EST46.001.350.800.250.00-113331.25%
MLNX180119P000470002017-12-08 1:26PM EST47.000.030.000.10-0.07-70.00%10712199.61%
MLNX180119P000480002017-12-01 3:33PM EST48.000.200.000.30-0.10-50.00%218225.78%
MLNX180119P000490002017-11-27 2:41PM EST49.000.250.100.55-0.18-41.86%181249.81%
MLNX180119P000525002017-12-08 1:26PM EST52.500.200.100.30-0.18-47.37%11178176.95%
MLNX180119P000575002018-01-16 3:21PM EST57.500.200.000.000.00-10050.00%
MLNX180119P000600002018-01-17 1:46PM EST60.000.630.000.000.00-30025.00%
MLNX180119P000625002018-01-17 3:44PM EST62.501.350.000.000.00-91012.50%
MLNX180119P000650002018-01-17 3:59PM EST65.002.500.000.000.00-21800.00%
MLNX180119P000675002018-01-17 12:41PM EST67.504.010.000.000.00-1100.00%