XLNX - Xilinx, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLNX171222C000665002017-12-15 11:51PM EST66.501.611.661.930.00-10029.79%
XLNX171222C000670002017-12-15 1:30PM EST67.001.841.281.47+0.21+12.88%4825.98%
XLNX171222C000680002017-12-15 2:54PM EST68.001.040.670.84-0.22-17.46%103624.41%
XLNX171222C000685002017-12-15 11:51PM EST68.500.670.470.610.00-191024.22%
XLNX171222C000690002017-12-15 3:53PM EST69.000.300.300.43-0.42-58.33%103924.07%
XLNX171222C000695002017-12-15 11:51PM EST69.500.350.200.300.00-25624.27%
XLNX171222C000700002017-12-15 11:51PM EST70.000.200.140.240.00-811325.98%
XLNX171222C000705002017-12-15 11:51PM EST70.500.410.020.240.00-311829.79%
XLNX171222C000710002017-12-15 12:42PM EST71.000.200.000.22-0.16-44.44%17732.42%
XLNX171222C000720002017-12-13 11:46AM EST72.000.180.000.220.00-21139.16%
XLNX171222C000725002017-12-15 11:51PM EST72.500.170.000.210.00-3441.80%
XLNX171222C000730002017-12-14 10:15AM EST73.000.170.000.150.00-31441.02%
XLNX171222C000740002017-12-13 12:30PM EST74.000.140.000.180.00-12648.83%
XLNX171222C000750002017-11-21 9:46AM EST75.001.410.031.710.00-22188.72%
XLNX171222C000760002017-11-21 9:45AM EST76.001.060.521.020.00-161891.50%
XLNX171222C000780002017-11-10 11:44PM EST78.000.890.261.110.00-11100.49%
XLNX171222C000800002017-11-24 12:56PM EST80.000.330.140.710.00-2098.05%
XLNX171222C000850002017-11-20 2:20PM EST85.000.190.000.710.00-1810117.97%
XLNX171222C000900002017-11-10 11:44PM EST90.000.150.000.410.00-2103125.39%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLNX171222P000600002017-11-10 11:44PM EST60.000.260.000.750.00-203281.35%
XLNX171222P000650002017-12-12 2:50PM EST65.000.200.020.160.00-9930.37%
XLNX171222P000655002017-12-15 11:51PM EST65.500.240.060.200.00-7728.71%
XLNX171222P000660002017-12-12 1:31PM EST66.000.380.120.240.00-5826.47%
XLNX171222P000665002017-12-15 11:51PM EST66.500.250.200.310.00-20724.81%
XLNX171222P000670002017-12-15 3:52PM EST67.000.380.340.43-0.02-5.00%451724.02%
XLNX171222P000675002017-12-15 11:51PM EST67.500.450.470.620.00-24324.22%
XLNX171222P000680002017-12-15 3:31PM EST68.000.690.680.82-0.21-23.33%84323.29%
XLNX171222P000685002017-12-15 11:51PM EST68.500.770.911.130.00-1024.22%
XLNX171222P000690002017-12-15 3:34PM EST69.001.251.181.63-0.25-16.67%10929.74%
XLNX171222P000700002017-12-05 2:26PM EST70.002.301.722.17+0.13+5.99%13721.97%
XLNX171222P000705002017-12-15 11:51PM EST70.502.611.234.250.00-5579.44%
XLNX171222P000710002017-12-15 3:34PM EST71.002.902.025.60+0.05+1.75%102154.49%
XLNX171222P000720002017-11-28 2:13PM EST72.001.703.053.75-0.44-20.56%2110.00%
XLNX171222P000725002017-12-15 11:51PM EST72.504.582.336.950.00-55120.36%
XLNX171222P000730002017-11-21 3:13PM EST73.001.821.732.050.00-10120.00%
XLNX171222P000740002017-11-21 3:13PM EST74.002.322.272.750.00-15170.00%
XLNX171222P000760002017-11-29 11:02AM EST76.006.705.308.45+1.15+20.72%1175.49%
XLNX171222P000770002017-11-17 11:48PM EST77.005.105.456.000.00-440.00%
XLNX171222P000800002017-11-24 12:57PM EST80.007.406.358.950.00-11110.00%