XLNX - Xilinx, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforOctober 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLNX181019C00055000 | 2018-09-14 11:57PM EDT | 55.00 | 21.95 | 19.20 | 22.45 | 0.00 | - | 25 | 25 | 254.10% |
| XLNX181019C00060000 | 2018-10-03 11:13AM EDT | 60.00 | 22.00 | 14.00 | 17.05 | 0.00 | - | 2 | 2 | 180.76% |
| XLNX181019C00065000 | 2018-09-10 3:29PM EDT | 65.00 | 12.35 | 8.85 | 12.45 | +5.15 | +41.70% | 5 | 21 | 154.15% |
| XLNX181019C00067500 | 2018-09-27 2:23PM EDT | 67.50 | 12.20 | 6.60 | 9.65 | 0.00 | - | 2 | 2 | 117.19% |
| XLNX181019C00070000 | 2018-10-05 9:50AM EDT | 70.00 | 11.28 | 5.40 | 6.35 | +0.78 | +6.91% | 12 | 21 | 56.15% |
| XLNX181019C00072500 | 2018-10-05 3:42PM EDT | 72.50 | 6.14 | 3.60 | 4.05 | -2.10 | -34.20% | 1 | 15 | 47.36% |
| XLNX181019C00075000 | 2018-10-11 2:40PM EDT | 75.00 | 1.53 | 2.03 | 2.40 | -2.72 | -177.78% | 1 | 751 | 50.59% |
| XLNX181019C00076000 | 2018-10-12 12:55PM EDT | 76.00 | 1.26 | 1.47 | 1.83 | +0.02 | +1.61% | 10 | 62 | 49.81% |
| XLNX181019C00077000 | 2018-10-12 3:11PM EDT | 77.00 | 1.06 | 0.99 | 1.36 | -0.15 | -12.40% | 4 | 26 | 49.37% |
| XLNX181019C00077500 | 2018-10-09 10:04AM EDT | 77.50 | 1.00 | 0.72 | 1.11 | +0.14 | +14.00% | 1 | 350 | 47.75% |
| XLNX181019C00078000 | 2018-10-12 2:34PM EDT | 78.00 | 0.58 | 0.65 | 1.00 | -0.02 | -3.33% | 24 | 93 | 49.61% |
| XLNX181019C00079000 | 2018-10-12 10:41AM EDT | 79.00 | 0.45 | 0.39 | 0.75 | -0.17 | -41.46% | 4 | 334 | 50.88% |
| XLNX181019C00080000 | 2018-10-12 10:02AM EDT | 80.00 | 0.34 | 0.32 | 0.45 | -0.06 | -17.65% | 10 | 1,882 | 47.90% |
| XLNX181019C00081000 | 2018-10-12 9:30AM EDT | 81.00 | 0.44 | 0.11 | 0.44 | +0.02 | +8.00% | 1 | 149 | 54.59% |
| XLNX181019C00082000 | 2018-10-09 11:48AM EDT | 82.00 | 0.50 | 0.10 | 0.51 | -1.10 | -220.00% | 35 | 106 | 54.59% |
| XLNX181019C00082500 | 2018-10-08 12:22PM EDT | 82.50 | 0.18 | 0.11 | 0.34 | -0.17 | -94.44% | 79 | 1,158 | 53.03% |
| XLNX181019C00083000 | 2018-10-08 11:13AM EDT | 83.00 | 0.31 | 0.06 | 0.42 | -1.30 | -419.35% | 2 | 106 | 56.84% |
| XLNX181019C00084000 | 2018-10-05 3:38PM EDT | 84.00 | 0.32 | 0.00 | 0.34 | -0.78 | -243.75% | 6 | 631 | 57.42% |
| XLNX181019C00085000 | 2018-10-12 3:32PM EDT | 85.00 | 0.10 | 0.01 | 0.36 | -0.02 | -16.67% | 34 | 325 | 63.87% |
| XLNX181019C00086000 | 2018-10-12 2:39PM EDT | 86.00 | 0.11 | 0.00 | 0.34 | -0.04 | -26.67% | 62 | 17 | 67.58% |
| XLNX181019C00087500 | 2018-10-08 3:48PM EDT | 87.50 | 0.10 | 0.00 | 0.27 | -0.57 | -570.00% | 65 | 138 | 71.48% |
| XLNX181019C00090000 | 2018-10-10 3:54PM EDT | 90.00 | 0.05 | 0.00 | 0.23 | -0.08 | -160.00% | 2 | 179 | 80.08% |
| XLNX181019C00095000 | 2018-10-05 11:50PM EDT | 95.00 | 0.05 | 0.00 | 0.23 | -0.10 | -200.00% | 1 | 71 | 100.39% |
PutsforOctober 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLNX181019P00074500 | 2018-10-12 11:58PM EDT | 74.50 | 1.46 | 0.72 | 1.05 | 0.00 | - | 5 | 0 | 49.51% |
