U.S. markets open in 8 hours 6 minutes
S&P Futures
4,198.50+4.25(+0.10%)Dow Futures
34,464.00+22.00(+0.06%)Nasdaq Futures
13,629.50+31.75(+0.23%)
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
CallsforMay 7, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLNX210507C00110000 | 2021-05-04 12:35PM EDT | 110.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLNX210507C00117000 | 2021-05-05 2:59PM EDT | 117.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XLNX210507C00119000 | 2021-05-05 2:59PM EDT | 119.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XLNX210507C00120000 | 2021-05-04 3:20PM EDT | 120.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLNX210507C00121000 | 2021-05-05 10:32AM EDT | 121.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLNX210507C00122000 | 2021-05-05 12:26PM EDT | 122.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLNX210507C00123000 | 2021-05-05 11:48AM EDT | 123.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLNX210507C00124000 | 2021-05-06 11:43AM EDT | 124.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XLNX210507C00125000 | 2021-05-06 11:52AM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLNX210507C00126000 | 2021-05-05 11:23AM EDT | 126.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| XLNX210507C00127000 | 2021-05-05 1:10PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| XLNX210507C00128000 | 2021-05-04 3:55PM EDT | 128.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| XLNX210507C00129000 | 2021-05-04 2:57PM EDT | 129.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLNX210507C00130000 | 2021-05-05 2:15PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| XLNX210507C00131000 | 2021-05-03 2:25PM EDT | 131.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| XLNX210507C00132000 | 2021-05-05 2:15PM EDT | 132.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| XLNX210507C00133000 | 2021-04-28 12:18PM EDT | 133.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLNX210507C00134000 | 2021-05-05 10:56AM EDT | 134.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLNX210507C00135000 | 2021-05-04 3:59PM EDT | 135.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLNX210507C00136000 | 2021-05-04 2:11PM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLNX210507C00137000 | 2021-04-29 9:44AM EDT | 137.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XLNX210507C00138000 | 2021-05-04 9:39AM EDT | 138.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLNX210507C00139000 | 2021-04-30 11:46AM EDT | 139.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLNX210507C00140000 | 2021-05-04 1:43PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLNX210507C00141000 | 2021-05-03 9:51AM EDT | 141.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| XLNX210507C00142000 | 2021-04-26 11:46AM EDT | 142.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XLNX210507C00143000 | 2021-04-29 12:54PM EDT | 143.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| XLNX210507C00144000 | 2021-05-03 11:11AM EDT | 144.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| XLNX210507C00145000 | 2021-05-04 10:26AM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 7, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLNX210507P00110000 | 2021-05-04 3:58PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XLNX210507P00111000 | 2021-05-03 11:59AM EDT | 111.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLNX210507P00112000 | 2021-05-04 3:09PM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLNX210507P00113000 | 2021-05-03 11:22AM EDT | 113.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLNX210507P00115000 | 2021-05-04 3:47PM EDT | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XLNX210507P00116000 | 2021-05-05 9:35AM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLNX210507P00117000 | 2021-05-06 1:02PM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLNX210507P00118000 | 2021-05-06 1:02PM EDT | 118.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLNX210507P00119000 | 2021-05-05 9:34AM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLNX210507P00120000 | 2021-05-06 2:29PM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| XLNX210507P00121000 | 2021-05-06 10:24AM EDT | 121.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| XLNX210507P00122000 | 2021-05-06 1:20PM EDT | 122.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| XLNX210507P00123000 | 2021-05-05 12:22PM EDT | 123.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XLNX210507P00124000 | 2021-05-06 11:44AM EDT | 124.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLNX210507P00125000 | 2021-05-04 10:01AM EDT | 125.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLNX210507P00126000 | 2021-05-03 9:47AM EDT | 126.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLNX210507P00127000 | 2021-04-29 3:30PM EDT | 127.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLNX210507P00128000 | 2021-05-04 9:44AM EDT | 128.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLNX210507P00129000 | 2021-04-30 2:00PM EDT | 129.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XLNX210507P00130000 | 2021-05-04 3:59PM EDT | 130.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLNX210507P00131000 | 2021-04-30 10:28AM EDT | 131.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLNX210507P00132000 | 2021-04-29 3:30PM EDT | 132.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLNX210507P00133000 | 2021-04-29 9:44AM EDT | 133.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLNX210507P00134000 | 2021-04-29 3:30PM EDT | 134.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLNX210507P00135000 | 2021-04-29 3:28PM EDT | 135.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| XLNX210507P00136000 | 2021-04-28 3:52PM EDT | 136.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLNX210507P00137000 | 2021-04-28 3:52PM EDT | 137.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLNX210507P00138000 | 2021-04-30 3:50PM EDT | 138.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLNX210507P00145000 | 2021-04-27 12:29PM EDT | 145.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
