MLNX - Mellanox Technologies, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLNX180720C000700002018-06-18 11:11AM EDT70.0014.5815.9019.200.00-166227.98%
MLNX180720C000750002018-06-25 3:20PM EDT75.008.158.609.200.00-670.00%
MLNX180720C000775002018-07-16 9:43AM EDT77.507.007.608.40+1.02+17.06%1011784.23%
MLNX180720C000800002018-07-16 11:21AM EDT80.005.965.906.30+1.26+26.81%37483.79%
MLNX180720C000825002018-07-16 10:17AM EDT82.504.504.104.50+1.75+63.64%122178.81%
MLNX180720C000850002018-07-16 11:48AM EDT85.002.752.703.00+0.82+42.49%3326775.68%
MLNX180720C000875002018-07-16 12:25PM EDT87.501.801.702.05+0.69+62.16%4957576.51%
MLNX180720C000900002018-07-16 11:22AM EDT90.001.051.101.20+0.34+47.89%756976.22%
MLNX180720C000925002018-07-16 10:59AM EDT92.500.650.500.70+0.25+62.50%2730373.24%
MLNX180720C000950002018-07-16 10:03AM EDT95.000.350.200.35+0.16+84.21%18370.41%
MLNX180720C001000002018-07-10 12:43PM EDT100.000.200.000.150.00-727372.66%
MLNX180720C001050002018-07-13 10:05AM EDT105.000.050.000.100.00-506184.77%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLNX180720P000700002018-07-16 9:45AM EDT70.000.140.000.15-0.06-30.00%101283.98%
MLNX180720P000750002018-07-16 12:25PM EDT75.000.320.250.40-0.29-47.54%135679.00%
MLNX180720P000775002018-07-16 12:09PM EDT77.500.680.550.70-0.47-40.87%154977.05%
MLNX180720P000800002018-07-16 12:25PM EDT80.001.121.001.25-0.43-27.74%212675.10%
MLNX180720P000825002018-07-16 10:12AM EDT82.502.051.702.05-0.35-14.58%313372.80%
MLNX180720P000850002018-07-16 11:41AM EDT85.003.012.803.10-0.99-24.75%237770.61%
MLNX180720P000875002018-07-16 11:27AM EDT87.504.584.204.70-1.12-19.65%411370.51%
MLNX180720P000900002018-07-12 2:01PM EDT90.008.107.408.500.00-21160118.95%
MLNX180720P000925002018-07-12 9:31AM EDT92.508.819.6010.600.00-11128.66%
MLNX180720P001000002018-07-13 11:58PM EDT100.0020.3015.7018.400.00-11159.38%