MLNX - Mellanox Technologies, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLNX180518C000600002018-03-19 2:12PM EDT60.0013.4913.0014.700.00-660.00%
MLNX180518C000650002018-03-19 2:20PM EDT65.009.149.2010.500.00-220.00%
MLNX180518C000675002018-04-17 9:35AM EDT67.5011.008.309.000.00-6242.92%
MLNX180518C000700002018-04-20 2:51PM EDT70.006.656.406.90-3.85-36.67%10440.36%
MLNX180518C000725002018-04-20 11:51PM EDT72.504.884.504.800.00-1035.28%
MLNX180518C000750002018-04-20 1:12PM EDT75.003.152.853.20-1.94-38.11%182533.74%
MLNX180518C000775002018-04-20 2:51PM EDT77.501.851.702.00-0.14-7.04%1198832.94%
MLNX180518C000800002018-04-20 3:52PM EDT80.001.030.951.15-0.17-14.17%25758132.23%
MLNX180518C000825002018-04-20 3:34PM EDT82.500.550.450.70-0.10-15.38%1112433.33%
MLNX180518C000850002018-04-20 10:52AM EDT85.000.300.200.35-0.05-14.29%15032.67%
MLNX180518C000875002018-04-20 11:51PM EDT87.500.550.050.200.00-1133.69%
MLNX180518C000900002018-04-20 11:51PM EDT90.000.070.000.100.00-1933.79%
MLNX180518C000950002018-04-16 3:58PM EDT95.000.330.000.200.00-11047.80%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLNX180518P000500002018-04-13 11:50PM EDT50.000.200.000.400.00-1083.20%
MLNX180518P000650002018-04-16 3:58PM EDT65.000.540.150.250.00-21238.38%
MLNX180518P000675002018-04-18 3:49PM EDT67.500.250.350.500.00-57137.53%
MLNX180518P000700002018-04-11 3:16PM EDT70.001.751.001.650.00-121348.05%
MLNX180518P000725002018-04-20 2:15PM EDT72.501.251.251.450.00-25433.94%
MLNX180518P000750002018-04-20 11:28AM EDT75.002.062.102.35+0.55+36.42%112832.54%
MLNX180518P000775002018-04-19 12:56PM EDT77.503.183.403.700.00-27332.32%
MLNX180518P000800002018-04-18 3:28PM EDT80.003.515.105.400.00-94332.23%
MLNX180518P000825002018-04-16 11:41AM EDT82.506.607.007.600.00-11335.89%