XLNX - Xilinx, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLNX181214C000800002018-11-29 2:33PM EST80.0012.507.458.400.00-1661.52%
XLNX181214C000820002018-12-06 1:43PM EST82.006.365.906.500.00-12260.84%
XLNX181214C000830002018-12-10 12:05PM EST83.004.604.955.60-2.77-37.58%3256.20%
XLNX181214C000850002018-11-30 9:44AM EST85.006.853.353.950.00-12151.51%
XLNX181214C000870002018-12-10 12:46PM EST87.002.292.102.59-0.13-5.37%61255.47%
XLNX181214C000880002018-12-10 12:40PM EST88.001.871.541.90-0.23-10.95%1934950.73%
XLNX181214C000890002018-12-10 3:50PM EST89.001.221.091.45-0.28-18.67%2326150.05%
XLNX181214C000900002018-12-10 2:51PM EST90.000.860.821.17-0.24-21.82%2449051.86%
XLNX181214C000910002018-12-10 11:45AM EST91.000.550.550.82-0.42-43.30%49750.05%
XLNX181214C000920002018-12-10 1:06PM EST92.000.500.340.60-2.55-83.61%273150.10%
XLNX181214C000930002018-12-03 10:22AM EST93.002.990.250.550.00-2354.69%
XLNX181214C000940002018-12-10 11:03AM EST94.000.240.160.51-0.38-61.29%41351.76%
XLNX181214C000950002018-12-10 1:19PM EST95.000.220.050.38-0.03-12.00%149650.59%
XLNX181214C000960002018-12-10 10:45AM EST96.000.140.030.16-0.82-85.42%13851.76%
XLNX181214C000970002018-12-07 11:54PM EST97.001.000.041.480.00-6486.04%
XLNX181214C000980002018-12-07 11:54PM EST98.000.260.000.440.00-11364.94%
XLNX181214C001000002018-12-04 3:42PM EST100.000.370.000.310.00-105968.36%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLNX181214P000650002018-12-04 1:09PM EST65.000.020.000.530.00-7580152.93%
XLNX181214P000700002018-12-03 3:42PM EST70.000.050.000.140.00-248094.92%
XLNX181214P000750002018-11-12 12:32PM EST75.001.130.000.120.00-202067.58%
XLNX181214P000770002018-12-10 6:25PM EST77.000.090.030.410.00-1074.61%
XLNX181214P000790002018-11-28 11:33AM EST79.000.500.100.300.00-4461.43%
XLNX181214P000820002018-12-10 1:03PM EST82.000.450.280.56-0.41-47.67%113954.69%
XLNX181214P000830002018-12-07 1:05PM EST83.000.600.370.670.00-142351.66%
XLNX181214P000840002018-12-07 1:00PM EST84.000.900.500.950.00-51351.12%
XLNX181214P000850002018-12-10 3:55PM EST85.000.810.731.11-0.79-49.38%292654.00%
XLNX181214P000860002018-12-10 12:15PM EST86.001.551.021.27-0.70-31.11%13748.83%
XLNX181214P000870002018-12-10 3:55PM EST87.001.461.401.78-0.21-12.57%172251.03%
XLNX181214P000880002018-12-10 3:55PM EST88.001.901.862.19-0.30-13.64%84948.78%
XLNX181214P000890002018-12-10 11:45AM EST89.003.012.412.84-1.29-30.00%11350.54%
XLNX181214P000900002018-12-10 11:02AM EST90.004.103.053.50+0.60+17.14%52950.78%
XLNX181214P000910002018-12-07 1:43PM EST91.004.183.604.100.00-21747.36%
XLNX181214P000920002018-12-07 11:54PM EST92.005.245.055.800.00-4164.31%
XLNX181214P000930002018-12-07 11:54PM EST93.005.805.906.600.00-2065.92%
XLNX181214P000950002018-12-07 11:54PM EST95.007.357.708.300.00-1169.63%
XLNX181214P000980002018-12-07 11:54PM EST98.005.5010.3511.650.00-3186.23%
XLNX181214P001000002018-12-06 12:05PM EST100.0012.2011.6013.050.00-2298.73%