MXIM - Maxim Integrated Products, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MXIM190517C000400002019-02-13 1:26PM EDT40.0011.6016.7018.900.00-000.00%
MXIM190517C000450002019-04-15 10:17AM EDT45.0014.0013.8015.300.00-1391.11%
MXIM190517C000500002019-04-08 2:00PM EDT50.007.907.9012.100.00-1854.20%
MXIM190517C000550002019-04-22 3:13PM EDT55.004.805.005.600.00-41,25445.61%
MXIM190517C000600002019-04-23 1:12PM EDT60.001.851.651.85+0.06+3.35%22,07233.18%
MXIM190517C000650002019-04-22 9:35AM EDT65.000.300.250.350.00-81,55731.01%
MXIM190517C000700002019-02-13 1:26PM EDT70.000.450.000.100.00-02736.04%
MXIM190517C000750002019-04-08 11:50AM EDT75.000.060.000.100.00-102048.05%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MXIM190517P000350002019-02-06 1:02PM EDT35.000.100.000.100.00-4493.75%
MXIM190517P000400002019-04-05 9:35AM EDT40.000.050.000.000.00-46225.00%
MXIM190517P000450002019-04-05 2:37PM EDT45.000.130.050.100.00-120456.64%
MXIM190517P000500002019-04-22 3:22PM EDT50.000.200.150.200.00-160546.48%
MXIM190517P000550002019-04-23 3:24PM EDT55.000.560.500.85-0.09-13.85%161,68642.97%
MXIM190517P000600002019-04-23 2:01PM EDT60.002.101.952.15-0.35-14.29%204032.03%