XLNX - Xilinx, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLNX180427C00063000 | 2018-04-20 11:52PM EDT | 63.00 | 3.35 | 2.42 | 5.00 | 0.00 | - | 25 | 0 | 88.33% |
| XLNX180427C00063500 | 2018-04-20 11:52PM EDT | 63.50 | 2.47 | 2.14 | 2.65 | 0.00 | - | 1 | 25 | 58.25% |
| XLNX180427C00064000 | 2018-04-20 11:52PM EDT | 64.00 | 2.10 | 1.88 | 2.38 | 0.00 | - | 10 | 30 | 58.06% |
| XLNX180427C00065000 | 2018-04-20 3:55PM EDT | 65.00 | 1.61 | 1.43 | 1.61 | -0.52 | -24.41% | 6 | 64 | 53.71% |
| XLNX180427C00065500 | 2018-04-20 11:52PM EDT | 65.50 | 1.49 | 1.23 | 2.00 | 0.00 | - | 1 | 19 | 62.16% |
| XLNX180427C00066000 | 2018-04-20 11:52PM EDT | 66.00 | 1.23 | 1.07 | 1.57 | 0.00 | - | 4 | 34 | 58.94% |
| XLNX180427C00066500 | 2018-04-20 11:52PM EDT | 66.50 | 1.59 | 0.90 | 1.40 | 0.00 | - | 1 | 16 | 58.79% |
| XLNX180427C00067000 | 2018-04-20 11:08AM EDT | 67.00 | 1.00 | 0.75 | 1.26 | -0.10 | -9.09% | 1 | 511 | 58.94% |
| XLNX180427C00067500 | 2018-04-20 11:52PM EDT | 67.50 | 1.19 | 0.63 | 3.25 | 0.00 | - | 5 | 5 | 92.24% |
| XLNX180427C00068000 | 2018-04-20 3:53PM EDT | 68.00 | 0.65 | 0.50 | 1.02 | -0.77 | -54.23% | 27 | 15 | 59.23% |
| XLNX180427C00068500 | 2018-04-20 11:52PM EDT | 68.50 | 1.93 | 0.41 | 1.27 | 0.00 | - | 59 | 59 | 66.02% |
| XLNX180427C00069000 | 2018-04-19 11:46AM EDT | 69.00 | 1.65 | 0.28 | 2.37 | 0.00 | - | 1 | 34 | 86.52% |
| XLNX180427C00069500 | 2018-04-20 11:52PM EDT | 69.50 | 0.80 | 0.28 | 0.79 | 0.00 | - | 24 | 24 | 61.72% |
| XLNX180427C00070000 | 2018-04-20 2:53PM EDT | 70.00 | 0.35 | 0.24 | 2.93 | -0.30 | -46.15% | 3 | 26 | 103.17% |
| XLNX180427C00070500 | 2018-04-20 11:52PM EDT | 70.50 | 0.92 | 0.12 | 2.87 | 0.00 | - | 3 | 10 | 104.20% |
| XLNX180427C00071000 | 2018-04-20 3:50PM EDT | 71.00 | 0.39 | 0.11 | 2.82 | -0.41 | -51.25% | 2 | 33 | 107.03% |
| XLNX180427C00072000 | 2018-04-20 11:49AM EDT | 72.00 | 0.27 | 0.02 | 2.78 | -0.17 | -38.64% | 3 | 34 | 112.21% |
| XLNX180427C00073000 | 2018-04-09 10:01AM EDT | 73.00 | 0.84 | 0.65 | 1.01 | 0.00 | - | 3 | 11 | 97.36% |
| XLNX180427C00074000 | 2018-04-20 12:35PM EDT | 74.00 | 0.20 | 0.00 | 0.56 | -0.17 | -45.95% | 1 | 513 | 75.20% |
| XLNX180427C00075000 | 2018-04-16 1:03PM EDT | 75.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 86.52% |
| XLNX180427C00076000 | 2018-04-19 12:17PM EDT | 76.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 6 | 10 | 135.35% |
| XLNX180427C00077000 | 2018-04-04 1:54PM EDT | 77.00 | 0.59 | 0.70 | 1.69 | -3.35 | -85.03% | 5 | 7 | 137.21% |
| XLNX180427C00078000 | 2018-04-20 11:08AM EDT | 78.00 | 0.05 | 0.05 | 1.88 | -0.02 | -28.57% | 1 | 1 | 133.11% |
| XLNX180427C00079000 | 2018-03-29 10:37AM EDT | 79.00 | 0.82 | 0.68 | 1.50 | -1.10 | -57.29% | 1 | 23 | 144.34% |
| XLNX180427C00080000 | 2018-03-16 3:50PM EDT | 80.00 | 1.85 | 0.59 | 1.87 | 0.00 | - | 2 | 14 | 155.96% |
| XLNX180427C00085000 | 2018-03-13 5:16PM EDT | 85.00 | 0.90 | 0.24 | 1.71 | 0.00 | - | 2 | 2 | 169.73% |
| XLNX180427C00095000 | 2018-03-15 5:04PM EDT | 95.00 | 0.14 | 0.00 | 0.69 | 0.00 | - | 5 | 5 | 168.36% |
PutsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLNX180427P00055000 | 2018-04-20 11:53PM EDT | 55.00 | 0.20 | 0.07 | 2.69 | 0.00 | - | 3 | 3 | 139.36% |
| XLNX180427P00058000 | 2018-04-20 11:53PM EDT | 58.00 | 0.27 | 0.24 | 2.94 | 0.00 | - | 2 | 5 | 116.46% |
| XLNX180427P00060000 | 2018-04-20 11:53PM EDT | 60.00 | 0.37 | 0.43 | 1.21 | 0.00 | - | 12 | 14 | 67.97% |
| XLNX180427P00060500 | 2018-04-20 11:53PM EDT | 60.50 | 0.85 | 0.53 | 0.95 | 0.00 | - | 6 | 0 | 60.25% |
| XLNX180427P00062000 | 2018-04-20 11:53PM EDT | 62.00 | 0.74 | 0.93 | 1.35 | 0.00 | - | 14 | 14 | 58.50% |
| XLNX180427P00063000 | 2018-04-18 3:39PM EDT | 63.00 | 0.49 | 1.30 | 1.63 | 0.00 | - | 11 | 11 | 56.59% |
| XLNX180427P00063500 | 2018-04-20 11:53PM EDT | 63.50 | 1.23 | 1.52 | 1.84 | 0.00 | - | 1 | 1 | 56.40% |
| XLNX180427P00064000 | 2018-04-20 3:21PM EDT | 64.00 | 2.07 | 1.75 | 2.19 | +0.65 | +45.77% | 12 | 32 | 57.76% |
| XLNX180427P00064500 | 2018-04-20 11:53PM EDT | 64.50 | 2.05 | 1.99 | 2.34 | 0.00 | - | 12 | 5 | 55.86% |
| XLNX180427P00065000 | 2018-04-20 10:17AM EDT | 65.00 | 2.26 | 2.28 | 2.62 | +0.34 | +17.71% | 3 | 7 | 55.96% |
| XLNX180427P00065500 | 2018-04-20 11:53PM EDT | 65.50 | 2.00 | 2.56 | 3.75 | 0.00 | - | 21 | 21 | 67.63% |
| XLNX180427P00066000 | 2018-04-19 1:30PM EDT | 66.00 | 1.84 | 2.87 | 3.30 | 0.00 | - | 14 | 26 | 56.40% |
| XLNX180427P00067000 | 2018-04-19 3:46PM EDT | 67.00 | 2.96 | 3.50 | 6.20 | 0.00 | - | 11 | 28 | 89.16% |
| XLNX180427P00067500 | 2018-04-20 11:53PM EDT | 67.50 | 1.69 | 3.85 | 6.40 | 0.00 | - | 36 | 36 | 87.30% |
| XLNX180427P00068000 | 2018-04-20 3:58PM EDT | 68.00 | 4.65 | 4.55 | 6.80 | +0.75 | +19.23% | 3 | 154 | 93.51% |
| XLNX180427P00068500 | 2018-04-20 11:53PM EDT | 68.50 | 1.95 | 3.95 | 6.80 | 0.00 | - | 15 | 15 | 72.41% |
| XLNX180427P00069000 | 2018-04-20 2:20PM EDT | 69.00 | 5.40 | 5.15 | 7.70 | +2.00 | +58.82% | 1 | 29 | 94.58% |
| XLNX180427P00070000 | 2018-04-18 9:41AM EDT | 70.00 | 3.09 | 4.50 | 8.35 | 0.00 | - | 2 | 24 | 66.80% |
| XLNX180427P00071000 | 2018-04-19 11:22AM EDT | 71.00 | 5.40 | 6.70 | 9.50 | 0.00 | - | 5 | 93 | 99.61% |
| XLNX180427P00072000 | 2018-04-18 1:53PM EDT | 72.00 | 4.39 | 6.10 | 10.40 | 0.00 | - | 2 | 8 | 71.29% |
| XLNX180427P00074000 | 2018-04-13 11:27AM EDT | 74.00 | 5.84 | 5.80 | 7.55 | -2.16 | -27.00% | 1 | 9 | 0.00% |
| XLNX180427P00075000 | 2018-03-23 11:50PM EDT | 75.00 | 4.00 | 4.80 | 6.25 | 0.00 | - | 4 | 0 | 0.00% |
| XLNX180427P00077000 | 2018-03-10 12:53AM EDT | 77.00 | 3.80 | 5.85 | 8.40 | 0.00 | - | 3 | 3 | 0.00% |
| XLNX180427P00078000 | 2018-03-19 9:46AM EDT | 78.00 | 4.50 | 6.65 | 8.95 | 0.00 | - | 7 | 7 | 0.00% |
