MLNX - Mellanox Technologies, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLNX181019C000650002018-08-27 1:09PM EDT65.0018.505.707.800.00-11102.15%
MLNX181019C000700002018-10-09 11:04AM EDT70.002.301.753.80-0.10-4.35%10042450.20%
MLNX181019C000725002018-10-12 3:26PM EDT72.501.100.951.30+0.30+37.50%255147.07%
MLNX181019C000750002018-10-12 3:57PM EDT75.000.400.250.450.00-14324644.53%
MLNX181019C000775002018-10-12 2:45PM EDT77.500.100.000.15-0.05-33.33%220046.09%
MLNX181019C000800002018-10-12 2:35PM EDT80.000.050.000.05-0.05-50.00%160448.44%
MLNX181019C000825002018-10-09 12:52PM EDT82.500.100.000.80-0.55-550.00%529592.38%
MLNX181019C000850002018-10-08 9:52AM EDT85.000.100.000.80-0.10-100.00%255106.25%
MLNX181019C000875002018-09-24 12:38PM EDT87.500.300.000.550.00-2350109.38%
MLNX181019C000900002018-09-24 9:56AM EDT90.000.550.000.100.00-101389.84%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLNX181019P000600002018-10-05 11:51PM EDT60.000.050.000.350.00-1196.88%
MLNX181019P000650002018-10-04 2:48PM EDT65.000.100.000.300.00-11458.79%
MLNX181019P000675002018-10-08 12:16PM EDT67.500.380.350.75+0.17+44.74%102062.60%
MLNX181019P000700002018-10-15 11:13AM EDT70.000.750.500.85-0.17-18.48%17649.02%
MLNX181019P000725002018-10-10 9:39AM EDT72.502.502.102.75+1.60+64.00%24562.50%
MLNX181019P000750002018-10-15 10:19AM EDT75.004.323.103.70+0.52+13.68%3029250.00%
MLNX181019P000775002018-10-08 3:56PM EDT77.504.744.907.40+2.69+56.75%215267.58%
MLNX181019P000800002018-09-28 10:49AM EDT80.006.866.809.700.00+75.90%5159.18%
MLNX181019P000825002018-09-05 11:45AM EDT82.507.799.5012.30+2.30+29.53%3184.96%
MLNX181019P000850002018-10-01 9:47AM EDT85.0012.1012.4014.600.00-11105.66%