MLNX - Mellanox Technologies, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLNX190920C000750002019-06-10 12:07AM EDT75.0036.5035.3040.000.00-70290.33%
MLNX190920C000775002019-06-21 11:08AM EDT77.5035.5732.1036.800.00-22222.27%
MLNX190920C000875002019-06-10 12:07AM EDT87.508.0623.5027.600.00-22217.09%
MLNX190920C000900002019-08-16 1:17PM EDT90.0018.4819.1023.800.00-32193.36%
MLNX190920C000925002019-06-10 12:07AM EDT92.5019.6018.7022.800.00-33188.28%
MLNX190920C000950002019-09-09 2:31PM EDT95.0015.1614.1018.900.00-11580.66%
MLNX190920C000975002019-06-20 9:46AM EDT97.5017.3013.0017.300.00-1010130.86%
MLNX190920C001000002019-09-09 10:53AM EDT100.0010.009.1013.800.00-169551.95%
MLNX190920C001050002019-09-06 10:50AM EDT105.005.504.108.900.00-8185112.31%
MLNX190920C001100002019-09-17 11:56AM EDT110.001.600.901.90+0.49+44.14%51,49022.85%
MLNX190920C001150002019-09-17 10:26AM EDT115.000.050.050.100.00-17,90622.07%
MLNX190920C001200002019-08-28 2:04PM EDT120.000.050.000.050.00-21,95037.50%
MLNX190920C001250002019-09-06 9:30AM EDT125.000.050.000.050.00-33,31853.91%
MLNX190920C001300002019-07-30 9:49AM EDT130.000.050.000.050.00-210862.50%
MLNX190920C001350002019-06-07 11:23AM EDT135.000.050.000.100.00-2282.81%
MLNX190920C001400002019-06-07 11:23AM EDT140.000.050.000.250.00-1239109.77%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLNX190920P000500002019-06-10 12:07AM EDT50.000.050.000.300.00-2929354.69%
MLNX190920P000650002019-06-07 11:23AM EDT65.000.050.000.250.00-1010241.02%
MLNX190920P000700002019-06-14 1:36PM EDT70.000.050.000.300.00-11217.19%
MLNX190920P000750002019-06-10 12:07AM EDT75.005.500.000.250.00-66183.20%
MLNX190920P000775002019-06-10 12:07AM EDT77.501.000.000.300.00-55174.61%
MLNX190920P000825002019-07-01 12:52PM EDT82.500.200.000.000.00--050.00%
MLNX190920P000850002019-07-17 10:02AM EDT85.000.300.000.200.00-460126.95%
MLNX190920P000875002019-08-08 2:31PM EDT87.500.050.000.200.00-1235115.23%
MLNX190920P000900002019-08-19 9:34AM EDT90.000.050.000.050.00-1043985.16%
MLNX190920P000925002019-06-20 9:32AM EDT92.500.750.004.600.00-4159204.40%
MLNX190920P000950002019-08-19 2:26PM EDT95.000.150.000.050.00-54065.63%
MLNX190920P000975002019-08-29 9:42AM EDT97.500.180.000.050.00-1061456.25%
MLNX190920P001000002019-09-11 3:21PM EDT100.000.030.000.050.00-848,56651.95%
MLNX190920P001050002019-09-13 10:47AM EDT105.000.380.050.250.00-5055044.82%
MLNX190920P001100002019-09-17 10:36AM EDT110.000.300.100.30+0.05+20.00%54,51217.68%
MLNX190920P001150002019-09-13 9:58AM EDT115.003.901.206.000.00-1411983.40%
MLNX190920P001200002019-09-17 9:35AM EDT120.009.356.2011.00-0.11-1.16%449118.02%
MLNX190920P001250002019-06-21 9:33AM EDT125.0012.0011.0015.700.00-24139.26%