XLNX - Xilinx, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 29, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLNX200529C000700002020-05-18 9:42AM EDT70.0016.2617.7019.300.00-44146.88%
XLNX200529C000790002020-05-19 12:36PM EDT79.0010.118.0511.000.00-1183.40%
XLNX200529C000800002020-05-22 3:54PM EDT80.006.707.159.850.00-6773.63%
XLNX200529C000805002020-05-22 10:43AM EDT80.506.456.509.500.00-2269.92%
XLNX200529C000810002020-05-26 11:31AM EDT81.008.256.308.75+2.75+50.00%3368.56%
XLNX200529C000815002020-05-18 12:11AM EDT81.503.355.558.450.00--1362.70%
XLNX200529C000820002020-05-20 10:20AM EDT82.007.455.008.100.00-11962.99%
XLNX200529C000825002020-05-20 3:29PM EDT82.507.454.607.500.00-11859.18%
XLNX200529C000830002020-05-22 12:23PM EDT83.003.904.057.150.00-15158.59%
XLNX200529C000835002020-05-22 2:30PM EDT83.503.443.706.650.00-31458.89%
XLNX200529C000840002020-05-22 11:32AM EDT84.002.853.306.300.00-21560.94%
XLNX200529C000845002020-05-15 10:22AM EDT84.501.792.435.800.00-31114.06%
XLNX200529C000850002020-05-26 9:31AM EDT85.003.553.505.50+0.89+33.46%71779.39%
XLNX200529C000855002020-05-19 1:03PM EDT85.504.171.464.700.00-13798.05%
XLNX200529C000860002020-05-26 3:40PM EDT86.003.502.893.15+1.74+98.86%3217350.49%
XLNX200529C000865002020-05-26 9:30AM EDT86.502.052.272.94+0.36+21.30%184459.67%
XLNX200529C000870002020-05-26 2:15PM EDT87.002.862.062.56+1.43+100.00%15657.32%
XLNX200529C000875002020-05-26 10:00AM EDT87.501.641.552.22+0.50+43.86%414755.81%
XLNX200529C000880002020-05-26 10:20AM EDT88.002.001.401.92+1.10+122.22%44854.88%
XLNX200529C000885002020-05-26 3:54PM EDT88.501.431.141.62+0.78+120.00%91653.27%
XLNX200529C000890002020-05-26 3:45PM EDT89.001.250.911.37+0.65+108.33%1035752.54%
XLNX200529C000895002020-05-26 3:09PM EDT89.501.300.801.15+0.86+195.45%811651.95%
XLNX200529C000900002020-05-26 3:54PM EDT90.000.790.360.96+0.45+132.35%15316551.56%
XLNX200529C000905002020-05-26 3:49PM EDT90.500.620.220.80+0.37+148.00%301351.47%
XLNX200529C000910002020-05-26 3:28PM EDT91.000.670.300.66+0.43+179.17%1699951.37%
XLNX200529C000920002020-05-26 2:49PM EDT92.000.350.180.44+0.21+150.00%654851.27%
XLNX200529C000925002020-05-26 3:06PM EDT92.500.300.140.25+0.18+150.00%2194545.70%
XLNX200529C000930002020-05-26 3:14PM EDT93.000.230.020.29+0.14+155.56%2034051.56%
XLNX200529C000935002020-05-26 3:01PM EDT93.500.150.010.85-0.29-65.91%62562.70%
XLNX200529C000940002020-05-26 3:31PM EDT94.000.140.010.73-0.34-70.83%712563.28%
XLNX200529C000950002020-05-26 3:49PM EDT95.000.100.000.25-0.20-66.67%53953.13%
XLNX200529C000960002020-05-05 3:36PM EDT96.000.280.000.470.00--168.26%
XLNX200529C000965002020-05-19 3:00PM EDT96.500.160.000.430.00-6769.73%
XLNX200529C000970002020-05-07 3:12PM EDT97.000.230.000.250.00-3464.45%
XLNX200529C001000002020-05-22 11:54AM EDT100.000.120.000.100.00-11468.75%
XLNX200529C001050002020-05-13 7:08PM EDT105.000.170.000.170.00-6598.05%
XLNX200529C001100002020-05-13 7:08PM EDT110.000.100.000.100.00-66110.55%
XLNX200529C001150002020-05-13 7:08PM EDT115.000.010.000.110.00--0131.25%
PutsforMay 29, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLNX200529P000600002020-05-13 7:08PM EDT60.000.180.000.110.00-44190.63%
XLNX200529P000650002020-05-13 7:08PM EDT65.000.180.000.050.00-11140.63%
XLNX200529P000700002020-05-26 9:30AM EDT70.000.040.000.320.00-20117145.31%
XLNX200529P000750002020-05-18 3:32PM EDT75.000.170.000.000.00-11950.00%
XLNX200529P000770002020-05-22 1:30PM EDT77.000.130.000.920.00-22121.29%
XLNX200529P000775002020-05-18 12:11AM EDT77.501.280.000.900.00--9116.31%
XLNX200529P000780002020-05-18 12:11AM EDT78.001.120.000.940.00--8113.48%
XLNX200529P000785002020-05-15 1:04PM EDT78.501.270.000.940.00--9109.18%
XLNX200529P000790002020-05-15 3:50PM EDT79.001.200.000.110.00-5664.84%
XLNX200529P000795002020-05-20 3:47PM EDT79.500.190.000.990.00-116102.15%
XLNX200529P000800002020-05-21 11:22AM EDT80.000.360.001.010.00-1112398.44%
XLNX200529P000805002020-05-18 3:32PM EDT80.500.530.001.040.00-12394.92%
XLNX200529P000810002020-05-21 3:31PM EDT81.000.380.061.060.00-355092.77%
XLNX200529P000815002020-05-21 11:17AM EDT81.500.500.041.130.00-1189.65%
XLNX200529P000820002020-05-22 2:36PM EDT82.000.410.061.150.00-329586.13%
XLNX200529P000825002020-05-21 10:08AM EDT82.500.500.060.410.00-11460.16%
XLNX200529P000830002020-05-22 3:54PM EDT83.000.530.021.340.00-19120480.37%
XLNX200529P000835002020-05-19 1:02PM EDT83.500.740.070.440.00-42653.52%
XLNX200529P000840002020-05-26 3:06PM EDT84.000.180.210.40-0.50-73.53%41052.44%
XLNX200529P000845002020-05-26 9:50AM EDT84.500.480.281.62-0.46-48.94%21276.56%
XLNX200529P000850002020-05-26 3:59PM EDT85.000.450.200.71-0.55-55.00%4621,01450.98%
XLNX200529P000855002020-05-21 3:12PM EDT85.501.300.320.800.00-181550.59%
XLNX200529P000860002020-05-26 3:34PM EDT86.000.500.580.91-1.27-71.75%919552.54%
XLNX200529P000865002020-05-22 2:11PM EDT86.501.740.561.040.00-211157.23%
XLNX200529P000870002020-05-22 1:14PM EDT87.001.910.610.980.00-52949.07%
XLNX200529P000875002020-05-26 3:59PM EDT87.501.110.831.36-1.05-48.61%221254.83%
XLNX200529P000880002020-05-26 3:31PM EDT88.000.761.001.60-1.28-62.75%521955.18%
XLNX200529P000885002020-05-26 3:25PM EDT88.500.951.191.80-2.15-69.35%18153.61%
XLNX200529P000890002020-05-26 3:45PM EDT89.001.721.442.08-1.67-49.26%1,6041653.76%
XLNX200529P000900002020-05-22 3:31PM EDT90.003.812.192.710.00-46654.25%
XLNX200529P000910002020-05-13 7:08PM EDT91.009.421.984.700.00-2251.76%
XLNX200529P000925002020-05-13 7:08PM EDT92.5011.152.795.750.00--099.37%
XLNX200529P000950002020-05-13 7:08PM EDT95.0012.685.707.650.00-1399.51%