XLNX - Xilinx, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLNX180427C000630002018-04-20 11:52PM EDT63.003.352.425.000.00-25088.33%
XLNX180427C000635002018-04-20 11:52PM EDT63.502.472.142.650.00-12558.25%
XLNX180427C000640002018-04-20 11:52PM EDT64.002.101.882.380.00-103058.06%
XLNX180427C000650002018-04-20 3:55PM EDT65.001.611.431.61-0.52-24.41%66453.71%
XLNX180427C000655002018-04-20 11:52PM EDT65.501.491.232.000.00-11962.16%
XLNX180427C000660002018-04-20 11:52PM EDT66.001.231.071.570.00-43458.94%
XLNX180427C000665002018-04-20 11:52PM EDT66.501.590.901.400.00-11658.79%
XLNX180427C000670002018-04-20 11:08AM EDT67.001.000.751.26-0.10-9.09%151158.94%
XLNX180427C000675002018-04-20 11:52PM EDT67.501.190.633.250.00-5592.24%
XLNX180427C000680002018-04-20 3:53PM EDT68.000.650.501.02-0.77-54.23%271559.23%
XLNX180427C000685002018-04-20 11:52PM EDT68.501.930.411.270.00-595966.02%
XLNX180427C000690002018-04-19 11:46AM EDT69.001.650.282.370.00-13486.52%
XLNX180427C000695002018-04-20 11:52PM EDT69.500.800.280.790.00-242461.72%
XLNX180427C000700002018-04-20 2:53PM EDT70.000.350.242.93-0.30-46.15%326103.17%
XLNX180427C000705002018-04-20 11:52PM EDT70.500.920.122.870.00-310104.20%
XLNX180427C000710002018-04-20 3:50PM EDT71.000.390.112.82-0.41-51.25%233107.03%
XLNX180427C000720002018-04-20 11:49AM EDT72.000.270.022.78-0.17-38.64%334112.21%
XLNX180427C000730002018-04-09 10:01AM EDT73.000.840.651.010.00-31197.36%
XLNX180427C000740002018-04-20 12:35PM EDT74.000.200.000.56-0.17-45.95%151375.20%
XLNX180427C000750002018-04-16 1:03PM EDT75.000.420.000.750.00-51486.52%
XLNX180427C000760002018-04-19 12:17PM EDT76.000.100.002.600.00-610135.35%
XLNX180427C000770002018-04-04 1:54PM EDT77.000.590.701.69-3.35-85.03%57137.21%
XLNX180427C000780002018-04-20 11:08AM EDT78.000.050.051.88-0.02-28.57%11133.11%
XLNX180427C000790002018-03-29 10:37AM EDT79.000.820.681.50-1.10-57.29%123144.34%
XLNX180427C000800002018-03-16 3:50PM EDT80.001.850.591.870.00-214155.96%
XLNX180427C000850002018-03-13 5:16PM EDT85.000.900.241.710.00-22169.73%
XLNX180427C000950002018-03-15 5:04PM EDT95.000.140.000.690.00-55168.36%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLNX180427P000550002018-04-20 11:53PM EDT55.000.200.072.690.00-33139.36%
XLNX180427P000580002018-04-20 11:53PM EDT58.000.270.242.940.00-25116.46%
XLNX180427P000600002018-04-20 11:53PM EDT60.000.370.431.210.00-121467.97%
XLNX180427P000605002018-04-20 11:53PM EDT60.500.850.530.950.00-6060.25%
XLNX180427P000620002018-04-20 11:53PM EDT62.000.740.931.350.00-141458.50%
XLNX180427P000630002018-04-18 3:39PM EDT63.000.491.301.630.00-111156.59%
XLNX180427P000635002018-04-20 11:53PM EDT63.501.231.521.840.00-1156.40%
XLNX180427P000640002018-04-20 3:21PM EDT64.002.071.752.19+0.65+45.77%123257.76%
XLNX180427P000645002018-04-20 11:53PM EDT64.502.051.992.340.00-12555.86%
XLNX180427P000650002018-04-20 10:17AM EDT65.002.262.282.62+0.34+17.71%3755.96%
XLNX180427P000655002018-04-20 11:53PM EDT65.502.002.563.750.00-212167.63%
XLNX180427P000660002018-04-19 1:30PM EDT66.001.842.873.300.00-142656.40%
XLNX180427P000670002018-04-19 3:46PM EDT67.002.963.506.200.00-112889.16%
XLNX180427P000675002018-04-20 11:53PM EDT67.501.693.856.400.00-363687.30%
XLNX180427P000680002018-04-20 3:58PM EDT68.004.654.556.80+0.75+19.23%315493.51%
XLNX180427P000685002018-04-20 11:53PM EDT68.501.953.956.800.00-151572.41%
XLNX180427P000690002018-04-20 2:20PM EDT69.005.405.157.70+2.00+58.82%12994.58%
XLNX180427P000700002018-04-18 9:41AM EDT70.003.094.508.350.00-22466.80%
XLNX180427P000710002018-04-19 11:22AM EDT71.005.406.709.500.00-59399.61%
XLNX180427P000720002018-04-18 1:53PM EDT72.004.396.1010.400.00-2871.29%
XLNX180427P000740002018-04-13 11:27AM EDT74.005.845.807.55-2.16-27.00%190.00%
XLNX180427P000750002018-03-23 11:50PM EDT75.004.004.806.250.00-400.00%
XLNX180427P000770002018-03-10 12:53AM EDT77.003.805.858.400.00-330.00%
XLNX180427P000780002018-03-19 9:46AM EDT78.004.506.658.950.00-770.00%