XLNX - Xilinx, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforMay 29, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLNX200529C00070000 | 2020-05-18 9:42AM EDT | 70.00 | 16.26 | 17.70 | 19.30 | 0.00 | - | 4 | 4 | 146.88% |
| XLNX200529C00079000 | 2020-05-19 12:36PM EDT | 79.00 | 10.11 | 8.05 | 11.00 | 0.00 | - | 1 | 1 | 83.40% |
| XLNX200529C00080000 | 2020-05-22 3:54PM EDT | 80.00 | 6.70 | 7.15 | 9.85 | 0.00 | - | 6 | 7 | 73.63% |
| XLNX200529C00080500 | 2020-05-22 10:43AM EDT | 80.50 | 6.45 | 6.50 | 9.50 | 0.00 | - | 2 | 2 | 69.92% |
| XLNX200529C00081000 | 2020-05-26 11:31AM EDT | 81.00 | 8.25 | 6.30 | 8.75 | +2.75 | +50.00% | 3 | 3 | 68.56% |
| XLNX200529C00081500 | 2020-05-18 12:11AM EDT | 81.50 | 3.35 | 5.55 | 8.45 | 0.00 | - | - | 13 | 62.70% |
| XLNX200529C00082000 | 2020-05-20 10:20AM EDT | 82.00 | 7.45 | 5.00 | 8.10 | 0.00 | - | 1 | 19 | 62.99% |
| XLNX200529C00082500 | 2020-05-20 3:29PM EDT | 82.50 | 7.45 | 4.60 | 7.50 | 0.00 | - | 1 | 18 | 59.18% |
| XLNX200529C00083000 | 2020-05-22 12:23PM EDT | 83.00 | 3.90 | 4.05 | 7.15 | 0.00 | - | 1 | 51 | 58.59% |
| XLNX200529C00083500 | 2020-05-22 2:30PM EDT | 83.50 | 3.44 | 3.70 | 6.65 | 0.00 | - | 3 | 14 | 58.89% |
| XLNX200529C00084000 | 2020-05-22 11:32AM EDT | 84.00 | 2.85 | 3.30 | 6.30 | 0.00 | - | 2 | 15 | 60.94% |
| XLNX200529C00084500 | 2020-05-15 10:22AM EDT | 84.50 | 1.79 | 2.43 | 5.80 | 0.00 | - | 3 | 1 | 114.06% |
| XLNX200529C00085000 | 2020-05-26 9:31AM EDT | 85.00 | 3.55 | 3.50 | 5.50 | +0.89 | +33.46% | 7 | 17 | 79.39% |
| XLNX200529C00085500 | 2020-05-19 1:03PM EDT | 85.50 | 4.17 | 1.46 | 4.70 | 0.00 | - | 1 | 37 | 98.05% |
| XLNX200529C00086000 | 2020-05-26 3:40PM EDT | 86.00 | 3.50 | 2.89 | 3.15 | +1.74 | +98.86% | 32 | 173 | 50.49% |
| XLNX200529C00086500 | 2020-05-26 9:30AM EDT | 86.50 | 2.05 | 2.27 | 2.94 | +0.36 | +21.30% | 18 | 44 | 59.67% |
| XLNX200529C00087000 | 2020-05-26 2:15PM EDT | 87.00 | 2.86 | 2.06 | 2.56 | +1.43 | +100.00% | 1 | 56 | 57.32% |
| XLNX200529C00087500 | 2020-05-26 10:00AM EDT | 87.50 | 1.64 | 1.55 | 2.22 | +0.50 | +43.86% | 41 | 47 | 55.81% |
| XLNX200529C00088000 | 2020-05-26 10:20AM EDT | 88.00 | 2.00 | 1.40 | 1.92 | +1.10 | +122.22% | 4 | 48 | 54.88% |
| XLNX200529C00088500 | 2020-05-26 3:54PM EDT | 88.50 | 1.43 | 1.14 | 1.62 | +0.78 | +120.00% | 9 | 16 | 53.27% |
| XLNX200529C00089000 | 2020-05-26 3:45PM EDT | 89.00 | 1.25 | 0.91 | 1.37 | +0.65 | +108.33% | 103 | 57 | 52.54% |
| XLNX200529C00089500 | 2020-05-26 3:09PM EDT | 89.50 | 1.30 | 0.80 | 1.15 | +0.86 | +195.45% | 81 | 16 | 51.95% |
| XLNX200529C00090000 | 2020-05-26 3:54PM EDT | 90.00 | 0.79 | 0.36 | 0.96 | +0.45 | +132.35% | 153 | 165 | 51.56% |
| XLNX200529C00090500 | 2020-05-26 3:49PM EDT | 90.50 | 0.62 | 0.22 | 0.80 | +0.37 | +148.00% | 30 | 13 | 51.47% |
| XLNX200529C00091000 | 2020-05-26 3:28PM EDT | 91.00 | 0.67 | 0.30 | 0.66 | +0.43 | +179.17% | 169 | 99 | 51.37% |
| XLNX200529C00092000 | 2020-05-26 2:49PM EDT | 92.00 | 0.35 | 0.18 | 0.44 | +0.21 | +150.00% | 65 | 48 | 51.27% |
| XLNX200529C00092500 | 2020-05-26 3:06PM EDT | 92.50 | 0.30 | 0.14 | 0.25 | +0.18 | +150.00% | 219 | 45 | 45.70% |
| XLNX200529C00093000 | 2020-05-26 3:14PM EDT | 93.00 | 0.23 | 0.02 | 0.29 | +0.14 | +155.56% | 203 | 40 | 51.56% |
| XLNX200529C00093500 | 2020-05-26 3:01PM EDT | 93.50 | 0.15 | 0.01 | 0.85 | -0.29 | -65.91% | 6 | 25 | 62.70% |
| XLNX200529C00094000 | 2020-05-26 3:31PM EDT | 94.00 | 0.14 | 0.01 | 0.73 | -0.34 | -70.83% | 7 | 125 | 63.28% |
| XLNX200529C00095000 | 2020-05-26 3:49PM EDT | 95.00 | 0.10 | 0.00 | 0.25 | -0.20 | -66.67% | 5 | 39 | 53.13% |
| XLNX200529C00096000 | 2020-05-05 3:36PM EDT | 96.00 | 0.28 | 0.00 | 0.47 | 0.00 | - | - | 1 | 68.26% |
| XLNX200529C00096500 | 2020-05-19 3:00PM EDT | 96.50 | 0.16 | 0.00 | 0.43 | 0.00 | - | 6 | 7 | 69.73% |
| XLNX200529C00097000 | 2020-05-07 3:12PM EDT | 97.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 64.45% |
| XLNX200529C00100000 | 2020-05-22 11:54AM EDT | 100.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 68.75% |
| XLNX200529C00105000 | 2020-05-13 7:08PM EDT | 105.00 | 0.17 | 0.00 | 0.17 | 0.00 | - | 6 | 5 | 98.05% |
| XLNX200529C00110000 | 2020-05-13 7:08PM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 110.55% |
| XLNX200529C00115000 | 2020-05-13 7:08PM EDT | 115.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 0 | 131.25% |
PutsforMay 29, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLNX200529P00060000 | 2020-05-13 7:08PM EDT | 60.00 | 0.18 | 0.00 | 0.11 | 0.00 | - | 4 | 4 | 190.63% |
| XLNX200529P00065000 | 2020-05-13 7:08PM EDT | 65.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 140.63% |
| XLNX200529P00070000 | 2020-05-26 9:30AM EDT | 70.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 20 | 117 | 145.31% |
| XLNX200529P00075000 | 2020-05-18 3:32PM EDT | 75.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| XLNX200529P00077000 | 2020-05-22 1:30PM EDT | 77.00 | 0.13 | 0.00 | 0.92 | 0.00 | - | 2 | 2 | 121.29% |
| XLNX200529P00077500 | 2020-05-18 12:11AM EDT | 77.50 | 1.28 | 0.00 | 0.90 | 0.00 | - | - | 9 | 116.31% |
| XLNX200529P00078000 | 2020-05-18 12:11AM EDT | 78.00 | 1.12 | 0.00 | 0.94 | 0.00 | - | - | 8 | 113.48% |
| XLNX200529P00078500 | 2020-05-15 1:04PM EDT | 78.50 | 1.27 | 0.00 | 0.94 | 0.00 | - | - | 9 | 109.18% |
| XLNX200529P00079000 | 2020-05-15 3:50PM EDT | 79.00 | 1.20 | 0.00 | 0.11 | 0.00 | - | 5 | 6 | 64.84% |
| XLNX200529P00079500 | 2020-05-20 3:47PM EDT | 79.50 | 0.19 | 0.00 | 0.99 | 0.00 | - | 1 | 16 | 102.15% |
| XLNX200529P00080000 | 2020-05-21 11:22AM EDT | 80.00 | 0.36 | 0.00 | 1.01 | 0.00 | - | 11 | 123 | 98.44% |
| XLNX200529P00080500 | 2020-05-18 3:32PM EDT | 80.50 | 0.53 | 0.00 | 1.04 | 0.00 | - | 1 | 23 | 94.92% |
| XLNX200529P00081000 | 2020-05-21 3:31PM EDT | 81.00 | 0.38 | 0.06 | 1.06 | 0.00 | - | 35 | 50 | 92.77% |
| XLNX200529P00081500 | 2020-05-21 11:17AM EDT | 81.50 | 0.50 | 0.04 | 1.13 | 0.00 | - | 1 | 1 | 89.65% |
| XLNX200529P00082000 | 2020-05-22 2:36PM EDT | 82.00 | 0.41 | 0.06 | 1.15 | 0.00 | - | 32 | 95 | 86.13% |
| XLNX200529P00082500 | 2020-05-21 10:08AM EDT | 82.50 | 0.50 | 0.06 | 0.41 | 0.00 | - | 1 | 14 | 60.16% |
| XLNX200529P00083000 | 2020-05-22 3:54PM EDT | 83.00 | 0.53 | 0.02 | 1.34 | 0.00 | - | 191 | 204 | 80.37% |
| XLNX200529P00083500 | 2020-05-19 1:02PM EDT | 83.50 | 0.74 | 0.07 | 0.44 | 0.00 | - | 4 | 26 | 53.52% |
| XLNX200529P00084000 | 2020-05-26 3:06PM EDT | 84.00 | 0.18 | 0.21 | 0.40 | -0.50 | -73.53% | 4 | 10 | 52.44% |
| XLNX200529P00084500 | 2020-05-26 9:50AM EDT | 84.50 | 0.48 | 0.28 | 1.62 | -0.46 | -48.94% | 2 | 12 | 76.56% |
| XLNX200529P00085000 | 2020-05-26 3:59PM EDT | 85.00 | 0.45 | 0.20 | 0.71 | -0.55 | -55.00% | 462 | 1,014 | 50.98% |
| XLNX200529P00085500 | 2020-05-21 3:12PM EDT | 85.50 | 1.30 | 0.32 | 0.80 | 0.00 | - | 18 | 15 | 50.59% |
| XLNX200529P00086000 | 2020-05-26 3:34PM EDT | 86.00 | 0.50 | 0.58 | 0.91 | -1.27 | -71.75% | 9 | 195 | 52.54% |
| XLNX200529P00086500 | 2020-05-22 2:11PM EDT | 86.50 | 1.74 | 0.56 | 1.04 | 0.00 | - | 2 | 111 | 57.23% |
| XLNX200529P00087000 | 2020-05-22 1:14PM EDT | 87.00 | 1.91 | 0.61 | 0.98 | 0.00 | - | 5 | 29 | 49.07% |
| XLNX200529P00087500 | 2020-05-26 3:59PM EDT | 87.50 | 1.11 | 0.83 | 1.36 | -1.05 | -48.61% | 22 | 12 | 54.83% |
| XLNX200529P00088000 | 2020-05-26 3:31PM EDT | 88.00 | 0.76 | 1.00 | 1.60 | -1.28 | -62.75% | 52 | 19 | 55.18% |
| XLNX200529P00088500 | 2020-05-26 3:25PM EDT | 88.50 | 0.95 | 1.19 | 1.80 | -2.15 | -69.35% | 18 | 1 | 53.61% |
| XLNX200529P00089000 | 2020-05-26 3:45PM EDT | 89.00 | 1.72 | 1.44 | 2.08 | -1.67 | -49.26% | 1,604 | 16 | 53.76% |
| XLNX200529P00090000 | 2020-05-22 3:31PM EDT | 90.00 | 3.81 | 2.19 | 2.71 | 0.00 | - | 4 | 66 | 54.25% |
| XLNX200529P00091000 | 2020-05-13 7:08PM EDT | 91.00 | 9.42 | 1.98 | 4.70 | 0.00 | - | 2 | 2 | 51.76% |
| XLNX200529P00092500 | 2020-05-13 7:08PM EDT | 92.50 | 11.15 | 2.79 | 5.75 | 0.00 | - | - | 0 | 99.37% |
| XLNX200529P00095000 | 2020-05-13 7:08PM EDT | 95.00 | 12.68 | 5.70 | 7.65 | 0.00 | - | 1 | 3 | 99.51% |
© 2020 Verizon Media. All rights reserved.