MLNX - Mellanox Technologies, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLNX190315C000550002018-12-17 10:57AM EST55.0035.640.000.000.00-220.00%
MLNX190315C000600002018-11-07 12:57PM EST60.0032.800.000.000.00-1220.00%
MLNX190315C000700002019-01-18 9:32AM EST70.0016.000.000.000.00-12090.00%
MLNX190315C000725002018-12-19 9:30AM EST72.5020.700.000.000.00-11040.00%
MLNX190315C000750002019-01-15 3:56PM EST75.0012.700.000.000.00-21450.00%
MLNX190315C000775002018-10-26 2:53PM EST77.5011.200.000.000.00-2670.00%
MLNX190315C000800002019-01-10 10:33AM EST80.0011.000.000.000.00-12750.00%
MLNX190315C000825002019-01-17 11:33AM EST82.506.700.000.000.00-13240.00%
MLNX190315C000850002019-01-18 3:56PM EST85.005.200.000.000.00-5011,6431.56%
MLNX190315C000875002019-01-15 1:20PM EST87.505.200.000.000.00-1152743.13%
MLNX190315C000900002019-01-18 2:45PM EST90.003.300.000.000.00-3362,8866.25%
MLNX190315C000925002019-01-18 3:20PM EST92.502.550.000.000.00-212896.25%
MLNX190315C000950002019-01-18 12:56PM EST95.002.050.000.000.00-51,6356.25%
MLNX190315C000975002019-01-18 10:31AM EST97.501.650.000.000.00-46312.50%
MLNX190315C001000002019-01-16 12:32PM EST100.001.470.000.000.00-22,54912.50%
MLNX190315C001050002019-01-18 2:15PM EST105.000.600.000.000.00-43,37912.50%
MLNX190315C001100002019-01-18 2:04PM EST110.000.300.000.000.00-64312.50%
MLNX190315C001150002019-01-17 3:35PM EST115.000.050.000.000.00-14353625.00%
MLNX190315C001200002019-01-04 2:29PM EST120.000.500.000.000.00-72525.00%
MLNX190315C001250002018-12-26 9:30AM EST125.000.950.000.000.00-101025.00%
PutsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLNX190315P000450002018-10-23 9:16AM EST45.000.600.000.000.00-2025.00%
MLNX190315P000475002018-10-19 9:48AM EST47.500.550.000.000.00-3325.00%
MLNX190315P000500002018-11-06 3:44PM EST50.000.320.000.000.00-103125.00%
MLNX190315P000550002018-10-22 10:18AM EST55.001.250.000.000.00-5525.00%
MLNX190315P000600002018-10-25 11:18AM EST60.002.100.000.000.00-3325.00%
MLNX190315P000625002019-01-10 2:36PM EST62.500.700.000.000.00-14333512.50%
MLNX190315P000650002019-01-16 3:23PM EST65.000.500.000.000.00-24312.50%
MLNX190315P000675002018-10-26 8:30AM EST67.502.000.000.000.00-1056212.50%
MLNX190315P000700002019-01-10 3:14PM EST70.001.400.000.000.00-6271,21312.50%
MLNX190315P000725002018-10-25 1:01PM EST72.506.000.000.000.00-1206.25%
MLNX190315P000750002019-01-15 10:09AM EST75.002.500.000.000.00-20556.25%
MLNX190315P000775002019-01-07 10:35AM EST77.504.780.000.000.00-15183.13%
MLNX190315P000800002018-12-17 2:31PM EST80.004.730.000.000.00-21233.13%
MLNX190315P000825002019-01-18 10:27AM EST82.505.000.000.000.00-1423590.39%
MLNX190315P000850002019-01-18 11:12AM EST85.006.200.000.000.00-1242010.00%
MLNX190315P000875002019-01-17 2:21PM EST87.508.240.000.000.00-5860.00%
MLNX190315P000900002019-01-07 2:09PM EST90.009.500.000.000.00-1001370.00%
MLNX190315P000925002018-11-08 9:45AM EST92.506.680.000.000.00-20230.00%
MLNX190315P000950002018-12-20 11:32AM EST95.0010.400.000.000.00-110.00%
MLNX190315P001000002018-12-19 3:05PM EST100.0013.000.000.000.00-70340.00%
MLNX190315P001050002018-12-26 1:07PM EST105.0018.200.000.000.00-140.00%
MLNX190315P001200002019-01-03 9:42AM EST120.0037.000.000.000.00-4100.00%