MLNX - Mellanox Technologies, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLNX190621C000425002019-06-10 12:07AM EDT42.5062.030.000.000.00-100.00%
MLNX190621C000550002019-06-07 11:23AM EDT55.0063.570.000.000.00-200.00%
MLNX190621C000600002019-06-10 12:07AM EDT60.0031.000.000.000.00-000.00%
MLNX190621C000625002019-06-10 12:07AM EDT62.5034.300.000.000.00-000.00%
MLNX190621C000650002019-06-10 12:07AM EDT65.0028.400.000.000.00-000.00%
MLNX190621C000675002019-06-10 12:07AM EDT67.5026.300.000.000.00-000.00%
MLNX190621C000700002019-06-10 12:07AM EDT70.0014.800.000.000.00-010.00%
MLNX190621C000725002019-06-10 12:07AM EDT72.5035.690.000.000.00-1000.00%
MLNX190621C000750002019-06-07 11:23AM EDT75.0044.050.000.000.00-300.00%
MLNX190621C000775002019-06-10 12:07AM EDT77.5030.600.000.000.00-12400.00%
MLNX190621C000800002019-06-07 11:23AM EDT80.0039.600.000.000.00-200.00%
MLNX190621C000825002019-06-10 12:07AM EDT82.507.600.000.000.00-1100.00%
MLNX190621C000850002019-06-07 11:23AM EDT85.0034.000.000.000.00-100.00%
MLNX190621C000875002019-06-07 11:23AM EDT87.5032.900.000.000.00-100.00%
MLNX190621C000900002019-06-07 11:23AM EDT90.0029.000.000.000.00-200.00%
MLNX190621C000925002019-05-31 3:33PM EDT92.5018.900.000.000.00-100.00%
MLNX190621C000950002019-05-20 12:36PM EDT95.0016.200.000.000.00-100.00%
MLNX190621C000975002019-06-07 11:23AM EDT97.5022.250.000.000.00-300.00%
MLNX190621C001000002019-06-18 12:36PM EDT100.0012.500.000.000.00-300.00%
MLNX190621C001050002019-06-18 9:41AM EDT105.006.000.000.000.00-2500.00%
MLNX190621C001100002019-06-18 12:50PM EDT110.003.000.000.000.00-1300.00%
MLNX190621C001150002019-06-18 3:10PM EDT115.000.100.000.000.00-32806.25%
MLNX190621C001200002019-06-18 12:52PM EDT120.000.050.000.000.00-49012.50%
MLNX190621C001250002019-06-12 3:20PM EDT125.000.050.000.000.00-10025.00%
MLNX190621C001300002019-06-12 3:20PM EDT130.000.050.000.000.00-2025.00%
MLNX190621C001350002019-06-07 11:23AM EDT135.000.100.000.000.00-2050.00%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLNX190621P000450002019-06-10 12:07AM EDT45.000.550.000.000.00-0050.00%
MLNX190621P000550002019-06-07 11:23AM EDT55.000.050.000.000.00-36050.00%
MLNX190621P000600002019-06-10 12:07AM EDT60.000.050.000.000.00-29050.00%
MLNX190621P000625002019-06-10 12:07AM EDT62.500.050.000.000.00-6050.00%
MLNX190621P000650002019-06-10 12:07AM EDT65.000.560.000.000.00-1050.00%
MLNX190621P000675002019-06-07 11:08AM EDT67.500.080.000.000.00-2050.00%
MLNX190621P000700002019-06-07 11:08AM EDT70.000.050.000.000.00-10050.00%
MLNX190621P000725002019-05-22 11:43AM EDT72.500.050.000.000.00-100050.00%
MLNX190621P000750002019-05-22 10:43AM EDT75.000.050.000.000.00-10050.00%
MLNX190621P000775002019-06-07 11:23AM EDT77.500.050.000.000.00-16050.00%
MLNX190621P000800002019-06-07 11:23AM EDT80.000.100.000.000.00-18050.00%
MLNX190621P000825002019-06-07 11:23AM EDT82.500.100.000.000.00-10050.00%
MLNX190621P000850002019-05-20 3:06PM EDT85.000.100.000.000.00-10050.00%
MLNX190621P000875002019-06-07 11:08AM EDT87.500.100.000.000.00-31050.00%
MLNX190621P000900002019-06-07 11:08AM EDT90.000.050.000.000.00-5050.00%
MLNX190621P000925002019-06-07 11:08AM EDT92.500.050.000.000.00-1050.00%
MLNX190621P000950002019-06-07 11:23AM EDT95.000.150.000.000.00-1050.00%
MLNX190621P000975002019-06-04 3:33PM EDT97.500.200.000.000.00-3050.00%
MLNX190621P001000002019-06-11 10:16AM EDT100.000.150.000.000.00-10025.00%
MLNX190621P001050002019-06-17 12:32PM EDT105.000.050.000.000.00-27025.00%
MLNX190621P001100002019-06-18 2:25PM EDT110.000.150.000.000.00-20206.25%
MLNX190621P001150002019-06-18 11:32AM EDT115.003.000.000.000.00-1400.00%
MLNX190621P001200002019-06-07 11:23AM EDT120.004.900.000.000.00-1700.00%
MLNX190621P001250002019-06-07 11:23AM EDT125.005.300.000.000.00--00.00%