U.S. markets open in 8 hours 6 minutes

Xilinx, Inc. (XLNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
122.14+0.11 (+0.09%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 7, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLNX210507C001100002021-05-04 12:35PM EDT110.008.890.000.000.00-300.00%
XLNX210507C001170002021-05-05 2:59PM EDT117.006.850.000.000.00-3000.00%
XLNX210507C001190002021-05-05 2:59PM EDT119.005.000.000.000.00-3000.00%
XLNX210507C001200002021-05-04 3:20PM EDT120.003.550.000.000.00-400.00%
XLNX210507C001210002021-05-05 10:32AM EDT121.003.970.000.000.00-500.00%
XLNX210507C001220002021-05-05 12:26PM EDT122.000.900.000.000.00-500.00%
XLNX210507C001230002021-05-05 11:48AM EDT123.000.790.000.000.00-103.13%
XLNX210507C001240002021-05-06 11:43AM EDT124.000.490.000.000.00-1206.25%
XLNX210507C001250002021-05-06 11:52AM EDT125.000.500.000.000.00-2012.50%
XLNX210507C001260002021-05-05 11:23AM EDT126.000.650.000.000.00-18012.50%
XLNX210507C001270002021-05-05 1:10PM EDT127.000.010.000.000.00-23025.00%
XLNX210507C001280002021-05-04 3:55PM EDT128.000.600.000.000.00-23025.00%
XLNX210507C001290002021-05-04 2:57PM EDT129.000.370.000.000.00-2025.00%
XLNX210507C001300002021-05-05 2:15PM EDT130.000.050.000.000.00-13025.00%
XLNX210507C001310002021-05-03 2:25PM EDT131.000.500.000.000.00-94025.00%
XLNX210507C001320002021-05-05 2:15PM EDT132.000.150.000.000.00-9025.00%
XLNX210507C001330002021-04-28 12:18PM EDT133.005.300.000.000.00-1050.00%
XLNX210507C001340002021-05-05 10:56AM EDT134.000.100.000.000.00-2050.00%
XLNX210507C001350002021-05-04 3:59PM EDT135.000.230.000.000.00-2050.00%
XLNX210507C001360002021-05-04 2:11PM EDT136.000.050.000.000.00-1050.00%
XLNX210507C001370002021-04-29 9:44AM EDT137.002.200.000.000.00-10050.00%
XLNX210507C001380002021-05-04 9:39AM EDT138.002.000.000.000.00-1050.00%
XLNX210507C001390002021-04-30 11:46AM EDT139.000.190.000.000.00-1050.00%
XLNX210507C001400002021-05-04 1:43PM EDT140.000.060.000.000.00-1050.00%
XLNX210507C001410002021-05-03 9:51AM EDT141.000.080.000.000.00-16050.00%
XLNX210507C001420002021-04-26 11:46AM EDT142.002.000.000.000.00-3050.00%
XLNX210507C001430002021-04-29 12:54PM EDT143.000.360.000.000.00-80050.00%
XLNX210507C001440002021-05-03 11:11AM EDT144.000.330.000.000.00-90050.00%
XLNX210507C001450002021-05-04 10:26AM EDT145.000.030.000.000.00-1050.00%
PutsforMay 7, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLNX210507P001100002021-05-04 3:58PM EDT110.000.020.000.000.00-10050.00%
XLNX210507P001110002021-05-03 11:59AM EDT111.000.120.000.000.00--050.00%
XLNX210507P001120002021-05-04 3:09PM EDT112.000.010.000.000.00--050.00%
XLNX210507P001130002021-05-03 11:22AM EDT113.000.150.000.000.00-2025.00%
XLNX210507P001150002021-05-04 3:47PM EDT115.000.400.000.000.00-6025.00%
XLNX210507P001160002021-05-05 9:35AM EDT116.000.010.000.000.00-2025.00%
XLNX210507P001170002021-05-06 1:02PM EDT117.000.010.000.000.00-2025.00%
XLNX210507P001180002021-05-06 1:02PM EDT118.000.100.000.000.00-4012.50%
XLNX210507P001190002021-05-05 9:34AM EDT119.000.010.000.000.00-2012.50%
XLNX210507P001200002021-05-06 2:29PM EDT120.000.250.000.000.00-124012.50%
XLNX210507P001210002021-05-06 10:24AM EDT121.001.500.000.000.00-2206.25%
XLNX210507P001220002021-05-06 1:20PM EDT122.000.850.000.000.00-500.78%
XLNX210507P001230002021-05-05 12:22PM EDT123.001.050.000.000.00-1400.00%
XLNX210507P001240002021-05-06 11:44AM EDT124.000.490.000.000.00-100.00%
XLNX210507P001250002021-05-04 10:01AM EDT125.004.750.000.000.00-500.00%
XLNX210507P001260002021-05-03 9:47AM EDT126.002.500.000.000.00-500.00%
XLNX210507P001270002021-04-29 3:30PM EDT127.001.200.000.000.00-900.00%
XLNX210507P001280002021-05-04 9:44AM EDT128.004.650.000.000.00-1000.00%
XLNX210507P001290002021-04-30 2:00PM EDT129.002.500.000.000.00-1700.00%
XLNX210507P001300002021-05-04 3:59PM EDT130.0011.100.000.000.00-400.00%
XLNX210507P001310002021-04-30 10:28AM EDT131.002.300.000.000.00-100.00%
XLNX210507P001320002021-04-29 3:30PM EDT132.003.100.000.000.00-500.00%
XLNX210507P001330002021-04-29 9:44AM EDT133.003.750.000.000.00--00.00%
XLNX210507P001340002021-04-29 3:30PM EDT134.004.250.000.000.00-100.00%
XLNX210507P001350002021-04-29 3:28PM EDT135.004.120.000.000.00-5000.00%
XLNX210507P001360002021-04-28 3:52PM EDT136.006.450.000.000.00--00.00%
XLNX210507P001370002021-04-28 3:52PM EDT137.007.200.000.000.00--00.00%
XLNX210507P001380002021-04-30 3:50PM EDT138.0011.620.000.000.00-300.00%
XLNX210507P001450002021-04-27 12:29PM EDT145.0011.100.000.000.00--00.00%