XLNX - Xilinx, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLNX191220C00055000 | 2019-11-07 3:28PM EST | 55.00 | 40.73 | 36.25 | 37.95 | 0.00 | - | 6 | 5 | 0.00% |
| XLNX191220C00060000 | 2019-10-28 8:39AM EST | 60.00 | 36.56 | 30.50 | 35.05 | 0.00 | - | 2 | 0 | 0.00% |
| XLNX191220C00070000 | 2019-12-13 3:29PM EST | 70.00 | 26.10 | 25.30 | 27.40 | +4.20 | +19.18% | 6 | 22 | 125.78% |
| XLNX191220C00075000 | 2019-11-27 11:22AM EST | 75.00 | 18.25 | 19.60 | 22.30 | 0.00 | - | 20 | 27 | 165.92% |
| XLNX191220C00080000 | 2019-12-12 3:58PM EST | 80.00 | 16.30 | 15.25 | 17.20 | -0.35 | -2.10% | 4 | 54 | 129.39% |
| XLNX191220C00084000 | 2019-12-03 3:28PM EST | 84.00 | 5.55 | 11.55 | 12.95 | 0.00 | - | - | 77 | 94.73% |
| XLNX191220C00085000 | 2019-12-12 3:19PM EST | 85.00 | 11.50 | 10.70 | 12.20 | 0.00 | - | 2 | 290 | 64.55% |
| XLNX191220C00086000 | 2019-12-03 9:54AM EST | 86.00 | 3.75 | 9.45 | 11.25 | 0.00 | - | - | 2 | 52.44% |
| XLNX191220C00087000 | 2019-12-04 12:47PM EST | 87.00 | 4.20 | 8.40 | 10.10 | 0.00 | - | - | 7 | 82.13% |
| XLNX191220C00087500 | 2019-12-11 10:27AM EST | 87.50 | 5.80 | 8.20 | 9.50 | 0.00 | - | 2 | 32 | 75.68% |
| XLNX191220C00088000 | 2019-12-11 1:31PM EST | 88.00 | 5.64 | 7.40 | 9.25 | 0.00 | - | 1 | 37 | 80.71% |
| XLNX191220C00088500 | 2019-12-03 10:28AM EST | 88.50 | 4.25 | 6.50 | 9.00 | 0.00 | - | 1 | 54 | 84.81% |
| XLNX191220C00089000 | 2019-12-11 12:37PM EST | 89.00 | 4.65 | 6.40 | 8.10 | 0.00 | - | 12 | 94 | 69.68% |
| XLNX191220C00089500 | 2019-12-11 11:04AM EST | 89.50 | 6.95 | 6.45 | 7.40 | 0.00 | - | 10 | 74 | 60.25% |
| XLNX191220C00090000 | 2019-12-13 1:00PM EST | 90.00 | 6.70 | 6.15 | 6.50 | +0.10 | +1.52% | 14 | 1,183 | 42.58% |
| XLNX191220C00090500 | 2019-12-13 10:09AM EST | 90.50 | 8.10 | 5.00 | 6.60 | +2.05 | +33.88% | 1 | 170 | 60.11% |
| XLNX191220C00091000 | 2019-12-13 11:49AM EST | 91.00 | 5.45 | 5.15 | 5.65 | -0.60 | -9.92% | 5 | 122 | 43.07% |
| XLNX191220C00091500 | 2019-12-13 10:51AM EST | 91.50 | 5.92 | 4.85 | 5.05 | +0.82 | +16.08% | 32 | 272 | 36.67% |
| XLNX191220C00092000 | 2019-12-13 9:33AM EST | 92.00 | 5.25 | 4.40 | 4.60 | +0.25 | +5.00% | 23 | 551 | 35.65% |
| XLNX191220C00092500 | 2019-12-13 10:54AM EST | 92.50 | 5.02 | 3.95 | 4.25 | +0.43 | +9.37% | 240 | 405 | 37.40% |
| XLNX191220C00093000 | 2019-12-13 3:34PM EST | 93.00 | 3.57 | 3.50 | 3.75 | -0.53 | -12.93% | 11 | 738 | 34.28% |
| XLNX191220C00093500 | 2019-12-12 3:48PM EST | 93.50 | 4.07 | 3.15 | 3.25 | +0.34 | +9.12% | 57 | 573 | 31.06% |
| XLNX191220C00094000 | 2019-12-13 12:20PM EST | 94.00 | 2.85 | 2.74 | 2.82 | -0.65 | -18.57% | 141 | 302 | 29.54% |
| XLNX191220C00094500 | 2019-12-13 3:57PM EST | 94.50 | 2.46 | 2.38 | 2.45 | -0.59 | -19.34% | 5 | 455 | 29.10% |
| XLNX191220C00095000 | 2019-12-13 3:33PM EST | 95.00 | 2.10 | 2.04 | 2.12 | -0.63 | -23.08% | 321 | 3,894 | 29.05% |
| XLNX191220C00095500 | 2019-12-13 10:38AM EST | 95.50 | 2.35 | 1.72 | 1.81 | +0.03 | +1.29% | 26 | 157 | 28.86% |
| XLNX191220C00096000 | 2019-12-13 3:58PM EST | 96.00 | 1.50 | 1.47 | 1.53 | -0.50 | -25.00% | 146 | 259 | 28.71% |
| XLNX191220C00096500 | 2019-12-13 3:56PM EST | 96.50 | 1.26 | 1.20 | 1.28 | -0.64 | -33.68% | 84 | 178 | 28.61% |
| XLNX191220C00097000 | 2019-12-13 3:57PM EST | 97.00 | 1.04 | 1.00 | 1.06 | -0.54 | -34.18% | 912 | 1,059 | 28.57% |
| XLNX191220C00097500 | 2019-12-13 3:27PM EST | 97.50 | 0.83 | 0.82 | 0.89 | -0.57 | -40.71% | 937 | 582 | 29.00% |
| XLNX191220C00098000 | 2019-12-13 3:57PM EST | 98.00 | 0.71 | 0.67 | 0.73 | -0.49 | -40.83% | 109 | 158 | 29.10% |
| XLNX191220C00098500 | 2019-12-13 3:57PM EST | 98.50 | 0.58 | 0.55 | 0.61 | -0.48 | -45.28% | 190 | 345 | 29.64% |
| XLNX191220C00099000 | 2019-12-13 3:57PM EST | 99.00 | 0.51 | 0.45 | 0.51 | -0.40 | -43.96% | 392 | 266 | 30.18% |
| XLNX191220C00099500 | 2019-12-13 1:33PM EST | 99.50 | 0.51 | 0.38 | 0.43 | -0.31 | -37.80% | 57 | 49 | 30.86% |
| XLNX191220C00100000 | 2019-12-13 3:49PM EST | 100.00 | 0.33 | 0.32 | 0.36 | -0.34 | -50.75% | 3,446 | 7,921 | 31.45% |
| XLNX191220C00101000 | 2019-12-13 2:53PM EST | 101.00 | 0.28 | 0.23 | 0.26 | -0.21 | -42.86% | 15 | 127 | 32.91% |
| XLNX191220C00102000 | 2019-12-13 3:59PM EST | 102.00 | 0.18 | 0.17 | 0.20 | -0.18 | -50.00% | 237 | 230 | 34.86% |
| XLNX191220C00103000 | 2019-12-13 11:28AM EST | 103.00 | 0.25 | 0.13 | 0.17 | -0.02 | -7.41% | 14 | 60 | 37.50% |
| XLNX191220C00104000 | 2019-12-13 1:39PM EST | 104.00 | 0.17 | 0.11 | 0.14 | +0.09 | +112.50% | 13 | 145 | 39.65% |
| XLNX191220C00105000 | 2019-12-13 3:38PM EST | 105.00 | 0.12 | 0.10 | 0.13 | -0.07 | -36.84% | 238 | 3,460 | 42.68% |
| XLNX191220C00110000 | 2019-12-13 3:38PM EST | 110.00 | 0.05 | 0.03 | 0.13 | -0.03 | -37.50% | 18 | 7,049 | 54.88% |
| XLNX191220C00115000 | 2019-12-13 1:39PM EST | 115.00 | 0.08 | 0.01 | 0.09 | +0.03 | +60.00% | 50 | 8,989 | 64.84% |
| XLNX191220C00120000 | 2019-12-12 1:32PM EST | 120.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 2,638 | 77.73% |
| XLNX191220C00125000 | 2019-12-13 3:10PM EST | 125.00 | 0.04 | 0.00 | 0.13 | +0.03 | +300.00% | 182 | 4,294 | 92.97% |
| XLNX191220C00130000 | 2019-12-05 3:36PM EST | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 1,046 | 87.50% |
| XLNX191220C00135000 | 2019-11-25 9:54AM EST | 135.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 22 | 1,579 | 107.03% |
| XLNX191220C00140000 | 2019-12-09 12:05PM EST | 140.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 161 | 135.55% |
| XLNX191220C00145000 | 2019-11-07 9:38AM EST | 145.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 1 | 3,492 | 135.94% |
| XLNX191220C00150000 | 2019-11-12 3:51PM EST | 150.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 132 | 317 | 155.08% |
| XLNX191220C00155000 | 2019-10-31 8:38AM EST | 155.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 5 | 466 | 146.09% |
| XLNX191220C00160000 | 2019-10-25 11:01AM EST | 160.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 2 | 596 | 163.28% |
| XLNX191220C00165000 | 2019-10-25 11:01AM EST | 165.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 8 | 171.88% |
| XLNX191220C00170000 | 2019-10-11 2:36PM EST | 170.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 145 | 0 | 176.56% |
| XLNX191220C00175000 | 2019-07-26 2:57PM EST | 175.00 | 0.51 | 0.00 | 0.37 | 0.00 | - | 10 | 18 | 214.45% |
| XLNX191220C00180000 | 2019-11-12 12:25PM EST | 180.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 347 | 198.44% |
| XLNX191220C00185000 | 2019-07-29 9:38AM EST | 185.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| XLNX191220C00190000 | 2019-06-26 9:59AM EST | 190.00 | 0.53 | 0.20 | 0.49 | 0.00 | - | - | 0 | 260.74% |
| XLNX191220C00195000 | 2019-07-10 2:39PM EST | 195.00 | 0.38 | 0.00 | 0.33 | 0.00 | - | 1 | 13 | 241.80% |
| XLNX191220C00200000 | 2019-11-04 9:41AM EST | 200.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 50 | 302 | 222.66% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLNX191220P00055000 | 2019-12-12 3:55PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 465 | 143.75% |
| XLNX191220P00060000 | 2019-12-12 1:35PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 174 | 125.00% |
| XLNX191220P00065000 | 2019-12-12 3:42PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 214 | 103.13% |
| XLNX191220P00070000 | 2019-12-13 11:15AM EST | 70.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 975 | 153 | 84.38% |
| XLNX191220P00075000 | 2019-12-13 3:53PM EST | 75.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 233 | 457 | 68.75% |
| XLNX191220P00080000 | 2019-12-13 3:49PM EST | 80.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 29 | 1,955 | 60.94% |
| XLNX191220P00084000 | 2019-12-12 3:26PM EST | 84.00 | 0.10 | 0.02 | 0.29 | 0.00 | - | 1 | 203 | 64.45% |
| XLNX191220P00085000 | 2019-12-12 12:42PM EST | 85.00 | 0.09 | 0.05 | 0.13 | 0.00 | - | 46 | 2,552 | 53.91% |
| XLNX191220P00086000 | 2019-12-13 10:51AM EST | 86.00 | 0.11 | 0.03 | 0.13 | -0.05 | -31.25% | 4 | 1,263 | 53.32% |
| XLNX191220P00087000 | 2019-12-13 3:42PM EST | 87.00 | 0.07 | 0.06 | 0.11 | -0.07 | -50.00% | 94 | 1,014 | 47.27% |
| XLNX191220P00087500 | 2019-12-12 1:10PM EST | 87.50 | 0.16 | 0.05 | 0.14 | 0.00 | - | 4 | 235 | 47.36% |
| XLNX191220P00088000 | 2019-12-13 12:35PM EST | 88.00 | 0.15 | 0.06 | 0.14 | -0.01 | -6.25% | 7 | 548 | 45.12% |
| XLNX191220P00088500 | 2019-12-11 3:53PM EST | 88.50 | 0.36 | 0.06 | 0.18 | 0.00 | - | 5 | 170 | 45.31% |
| XLNX191220P00089000 | 2019-12-11 3:37PM EST | 89.00 | 0.40 | 0.08 | 0.12 | 0.00 | - | 53 | 810 | 39.16% |
| XLNX191220P00089500 | 2019-12-13 3:42PM EST | 89.50 | 0.12 | 0.10 | 0.12 | -0.84 | -87.50% | 2 | 229 | 36.91% |
| XLNX191220P00090000 | 2019-12-13 3:59PM EST | 90.00 | 0.13 | 0.12 | 0.14 | -0.14 | -51.85% | 45 | 5,217 | 35.94% |
| XLNX191220P00090500 | 2019-12-13 2:37PM EST | 90.50 | 0.21 | 0.13 | 0.16 | -1.23 | -85.42% | 3 | 25 | 34.77% |
| XLNX191220P00091000 | 2019-12-13 12:00PM EST | 91.00 | 0.30 | 0.16 | 0.19 | -0.07 | -18.92% | 11 | 323 | 33.89% |
| XLNX191220P00091500 | 2019-12-11 2:18PM EST | 91.50 | 0.88 | 0.19 | 0.23 | 0.00 | - | 8 | 363 | 33.11% |
| XLNX191220P00092000 | 2019-12-12 12:51PM EST | 92.00 | 0.48 | 0.23 | 0.27 | 0.00 | - | 71 | 331 | 32.13% |
| XLNX191220P00092500 | 2019-12-13 3:57PM EST | 92.50 | 0.29 | 0.27 | 0.33 | -0.30 | -50.85% | 1 | 174 | 31.49% |
| XLNX191220P00093000 | 2019-12-13 11:43AM EST | 93.00 | 0.62 | 0.35 | 0.39 | 0.00 | - | 2 | 386 | 30.47% |
| XLNX191220P00093500 | 2019-12-13 3:23PM EST | 93.50 | 0.48 | 0.43 | 0.48 | -0.36 | -42.86% | 12 | 124 | 29.98% |
| XLNX191220P00094000 | 2019-12-13 3:38PM EST | 94.00 | 0.57 | 0.53 | 0.58 | -0.32 | -35.96% | 40 | 105 | 29.30% |
| XLNX191220P00094500 | 2019-12-13 10:30AM EST | 94.50 | 0.60 | 0.65 | 0.71 | -0.38 | -38.78% | 5 | 182 | 28.91% |
| XLNX191220P00095000 | 2019-12-13 3:53PM EST | 95.00 | 0.79 | 0.80 | 0.87 | -0.35 | -30.70% | 1,173 | 1,582 | 28.61% |
| XLNX191220P00095500 | 2019-12-13 2:29PM EST | 95.50 | 1.24 | 0.99 | 1.06 | -0.08 | -6.06% | 43 | 40 | 28.47% |
| XLNX191220P00096000 | 2019-12-13 2:58PM EST | 96.00 | 1.33 | 1.20 | 1.28 | -0.21 | -13.64% | 745 | 77 | 28.32% |
| XLNX191220P00096500 | 2019-12-13 3:27PM EST | 96.50 | 1.61 | 1.46 | 1.54 | -0.29 | -15.26% | 59 | 54 | 28.42% |
| XLNX191220P00097000 | 2019-12-13 3:56PM EST | 97.00 | 1.73 | 1.74 | 1.84 | -0.48 | -21.72% | 55 | 41 | 28.76% |
| XLNX191220P00097500 | 2019-12-13 12:10PM EST | 97.50 | 2.47 | 2.05 | 2.16 | -2.98 | -54.68% | 48 | 21 | 29.00% |
| XLNX191220P00098000 | 2019-12-13 3:53PM EST | 98.00 | 2.33 | 2.40 | 2.51 | -0.65 | -21.81% | 47 | 28 | 29.35% |
| XLNX191220P00098500 | 2019-12-13 11:18AM EST | 98.50 | 2.90 | 2.78 | 2.89 | -4.60 | -61.33% | 875 | 3 | 29.88% |
| XLNX191220P00099000 | 2019-12-13 12:06PM EST | 99.00 | 3.50 | 3.15 | 3.30 | -5.60 | -61.54% | 9 | 129 | 30.71% |
| XLNX191220P00099500 | 2019-12-13 11:41AM EST | 99.50 | 3.80 | 3.45 | 3.80 | -5.25 | -58.01% | 6 | 47 | 33.64% |
| XLNX191220P00100000 | 2019-12-12 12:18PM EST | 100.00 | 3.23 | 3.95 | 4.20 | -1.47 | -31.28% | 27 | 488 | 33.59% |
| XLNX191220P00101000 | 2019-12-12 10:35AM EST | 101.00 | 3.80 | 4.85 | 5.15 | -0.90 | -19.15% | 81 | 83 | 37.16% |
| XLNX191220P00103000 | 2019-11-21 9:52AM EST | 103.00 | 6.05 | 6.05 | 7.75 | -5.60 | -48.07% | 3 | 1 | 65.28% |
| XLNX191220P00105000 | 2019-12-13 10:36AM EST | 105.00 | 8.25 | 8.60 | 9.30 | -0.75 | -8.33% | 3 | 419 | 61.23% |
| XLNX191220P00110000 | 2019-12-13 3:33PM EST | 110.00 | 13.87 | 12.95 | 14.65 | -0.68 | -4.67% | 1 | 101 | 95.61% |
| XLNX191220P00115000 | 2019-12-13 3:04PM EST | 115.00 | 18.97 | 18.60 | 19.15 | +0.52 | +2.82% | 2 | 642 | 72.66% |
| XLNX191220P00120000 | 2019-12-04 9:43AM EST | 120.00 | 29.70 | 22.85 | 24.75 | 0.00 | - | 1 | 4 | 72.66% |
| XLNX191220P00125000 | 2019-11-21 3:45PM EST | 125.00 | 34.40 | 27.75 | 29.85 | 0.00 | - | 150 | 20 | 84.38% |
| XLNX191220P00130000 | 2019-11-21 3:45PM EST | 130.00 | 39.40 | 32.85 | 34.65 | 0.00 | - | 150 | 0 | 167.68% |
| XLNX191220P00135000 | 2019-11-13 3:59PM EST | 135.00 | 41.72 | 37.80 | 39.75 | 0.00 | - | 113 | 0 | 87.50% |
| XLNX191220P00140000 | 2019-11-13 2:54PM EST | 140.00 | 46.70 | 42.75 | 44.75 | 0.00 | - | 50 | 0 | 201.76% |
| XLNX191220P00150000 | 2019-07-31 8:31AM EST | 150.00 | 31.90 | 44.00 | 47.95 | 0.00 | - | 2 | 1 | 0.00% |
| XLNX191220P00155000 | 2019-12-03 11:52AM EST | 155.00 | 66.80 | 57.75 | 60.05 | 0.00 | - | - | 0 | 169.14% |
| XLNX191220P00160000 | 2019-12-03 11:52AM EST | 160.00 | 71.80 | 62.85 | 64.85 | 0.00 | - | - | 0 | 167.58% |
| XLNX191220P00185000 | 2019-12-03 11:52AM EST | 185.00 | 96.80 | 87.00 | 90.55 | 0.00 | - | - | 0 | 159.38% |