XLNX - Xilinx, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLNX190621C000450002019-06-07 11:06AM EDT45.0072.500.000.000.00-000.00%
XLNX190621C000500002019-06-07 11:06AM EDT50.0069.500.000.000.00-200.00%
XLNX190621C000600002019-05-28 9:44AM EDT60.0040.950.000.000.00--00.00%
XLNX190621C000650002019-05-29 2:41PM EDT65.0038.050.000.000.00-1100.00%
XLNX190621C000675002019-06-06 9:45AM EDT67.5037.450.000.000.00-1100.00%
XLNX190621C000700002019-06-07 11:21AM EDT70.0038.100.000.000.00-2100.00%
XLNX190621C000750002019-06-07 11:21AM EDT75.0030.250.000.000.00-200.00%
XLNX190621C000775002019-06-17 12:10AM EDT77.5046.200.000.000.00-1000.00%
XLNX190621C000800002019-05-28 2:59PM EDT80.0021.550.000.000.00-100.00%
XLNX190621C000825002019-05-23 12:46PM EDT82.5019.550.000.000.00-2000.00%
XLNX190621C000850002019-06-18 2:23PM EDT85.0026.880.000.000.00-400.00%
XLNX190621C000875002019-06-18 11:45AM EDT87.5023.650.000.000.00-200.00%
XLNX190621C000900002019-06-18 3:56PM EDT90.0021.550.000.000.00-700.00%
XLNX190621C000925002019-06-18 3:01PM EDT92.5019.250.000.000.00-100.00%
XLNX190621C000950002019-06-18 2:45PM EDT95.0017.100.000.000.00-800.00%
XLNX190621C000970002019-06-17 12:10AM EDT97.008.940.000.000.00--00.00%
XLNX190621C000975002019-06-18 9:55AM EDT97.509.850.000.000.00-200.00%
XLNX190621C000990002019-06-17 12:10AM EDT99.007.200.000.000.00--00.00%
XLNX190621C001000002019-06-18 3:51PM EDT100.0011.600.000.000.00-9200.00%
XLNX190621C001020002019-06-17 12:10AM EDT102.004.860.000.000.00--00.00%
XLNX190621C001030002019-06-18 11:49AM EDT103.008.150.000.000.00-2100.00%
XLNX190621C001040002019-06-18 11:49AM EDT104.007.200.000.000.00-6000.00%
XLNX190621C001050002019-06-18 3:53PM EDT105.006.740.000.000.00-24200.00%
XLNX190621C001060002019-06-18 2:13PM EDT106.005.900.000.000.00-17000.00%
XLNX190621C001070002019-06-18 3:54PM EDT107.005.050.000.000.00-17600.00%
XLNX190621C001080002019-06-18 3:39PM EDT108.004.080.000.000.00-75700.00%
XLNX190621C001090002019-06-18 3:31PM EDT109.003.500.000.000.00-20100.00%
XLNX190621C001100002019-06-18 3:43PM EDT110.002.500.000.000.00-1,77700.00%
XLNX190621C001110002019-06-18 3:57PM EDT111.002.100.000.000.00-25600.00%
XLNX190621C001120002019-06-18 3:54PM EDT112.001.570.000.000.00-35700.78%
XLNX190621C001130002019-06-18 3:59PM EDT113.001.180.000.000.00-61403.13%
XLNX190621C001140002019-06-18 3:59PM EDT114.000.830.000.000.00-11206.25%
XLNX190621C001150002019-06-18 3:59PM EDT115.000.580.000.000.00-50906.25%
XLNX190621C001160002019-06-18 3:33PM EDT116.000.420.000.000.00-36012.50%
XLNX190621C001170002019-06-18 2:38PM EDT117.000.260.000.000.00-34012.50%
XLNX190621C001180002019-06-18 3:58PM EDT118.000.180.000.000.00-26012.50%
XLNX190621C001190002019-06-18 1:21PM EDT119.000.120.000.000.00-32012.50%
XLNX190621C001200002019-06-18 3:12PM EDT120.000.070.000.000.00-535025.00%
XLNX190621C001210002019-06-17 3:33PM EDT121.000.020.000.000.00-19025.00%
XLNX190621C001220002019-06-17 12:10AM EDT122.000.08-0.000.00--025.00%
XLNX190621C001250002019-06-18 2:51PM EDT125.000.020.000.000.00-45025.00%
XLNX190621C001300002019-06-18 10:32AM EDT130.000.010.000.000.00-1050.00%
XLNX190621C001350002019-06-18 10:40AM EDT135.000.010.000.000.00-2050.00%
XLNX190621C001400002019-06-18 10:49AM EDT140.000.010.000.000.00-1050.00%
XLNX190621C001450002019-06-03 9:56AM EDT145.000.020.000.000.00-2050.00%
XLNX190621C001500002019-06-07 12:01PM EDT150.000.040.000.000.00-20050.00%
XLNX190621C001550002019-06-05 2:09PM EDT155.000.080.000.000.00-10050.00%
XLNX190621C001600002019-06-10 12:06PM EDT160.000.030.000.000.00-5050.00%
XLNX190621C001650002019-05-30 1:14PM EDT165.000.030.100.000.00-60175.00%
XLNX190621C001700002019-06-07 11:06AM EDT170.000.050.000.000.00-5050.00%
XLNX190621C001750002019-05-30 1:14PM EDT175.000.030.000.000.00-1050.00%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLNX190621P000400002019-06-17 12:10AM EDT40.000.020.000.000.00-534050.00%
XLNX190621P000450002019-06-07 11:06AM EDT45.000.010.000.000.00-28050.00%
XLNX190621P000500002019-05-31 3:05PM EDT50.000.010.000.000.00-35050.00%
XLNX190621P000550002019-06-10 2:34PM EDT55.000.010.000.000.00-780100.00%
XLNX190621P000600002019-06-10 1:27PM EDT60.000.030.000.000.00-105050.00%
XLNX190621P000650002019-06-18 9:47AM EDT65.000.010.000.000.00-93050.00%
XLNX190621P000675002019-06-18 9:47AM EDT67.500.010.000.000.00-93050.00%
XLNX190621P000700002019-06-14 9:38AM EDT70.000.040.000.000.00-2050.00%
XLNX190621P000725002019-05-31 11:33AM EDT72.500.050.000.000.00-10050.00%
XLNX190621P000750002019-05-23 10:09AM EDT75.000.320.000.000.00-2050.00%
XLNX190621P000775002019-05-30 1:14PM EDT77.500.070.000.000.00-3050.00%
XLNX190621P000800002019-06-14 9:30AM EDT80.000.380.000.000.00-1050.00%
XLNX190621P000825002019-06-11 12:40PM EDT82.500.110.000.000.00-1050.00%
XLNX190621P000850002019-06-18 10:32AM EDT85.000.070.010.000.00-50103.13%
XLNX190621P000875002019-06-18 2:50PM EDT87.500.070.000.000.00-4050.00%
XLNX190621P000900002019-06-17 2:50PM EDT90.000.020.020.000.00-4090.63%
XLNX190621P000920002019-06-17 12:10AM EDT92.000.240.040.000.00--088.28%
XLNX190621P000925002019-06-18 2:50PM EDT92.500.100.000.000.00-28050.00%
XLNX190621P000940002019-06-17 3:47PM EDT94.000.110.060.000.00-10083.59%
XLNX190621P000950002019-06-18 3:34PM EDT95.000.020.000.000.00-72050.00%
XLNX190621P000960002019-06-17 12:10AM EDT96.000.220.000.000.00--050.00%
XLNX190621P000970002019-06-18 11:50AM EDT97.000.060.000.000.00-12025.00%
XLNX190621P000975002019-06-18 1:36PM EDT97.500.060.000.000.00-38025.00%
XLNX190621P000980002019-06-18 11:20AM EDT98.000.070.000.000.00-6025.00%
XLNX190621P000990002019-06-18 11:08AM EDT99.000.080.000.000.00-6025.00%
XLNX190621P001000002019-06-18 3:26PM EDT100.000.070.000.000.00-1,412025.00%
XLNX190621P001010002019-06-18 11:01AM EDT101.000.110.000.000.00-46025.00%
XLNX190621P001020002019-06-18 12:15PM EDT102.000.110.000.000.00-26025.00%
XLNX190621P001030002019-06-18 2:32PM EDT103.000.140.000.000.00-25025.00%
XLNX190621P001040002019-06-18 3:43PM EDT104.000.200.000.000.00-54025.00%
XLNX190621P001050002019-06-18 3:38PM EDT105.000.310.000.000.00-1,322012.50%
XLNX190621P001060002019-06-18 3:29PM EDT106.000.260.000.000.00-58012.50%
XLNX190621P001070002019-06-18 3:54PM EDT107.000.430.000.000.00-172012.50%
XLNX190621P001080002019-06-18 3:29PM EDT108.000.500.000.000.00-57012.50%
XLNX190621P001090002019-06-18 3:10PM EDT109.000.750.000.000.00-4906.25%
XLNX190621P001100002019-06-18 3:58PM EDT110.001.040.000.000.00-44306.25%
XLNX190621P001110002019-06-18 3:58PM EDT111.001.420.000.000.00-12003.13%
XLNX190621P001120002019-06-18 3:59PM EDT112.001.830.000.000.00-27600.00%
XLNX190621P001130002019-06-18 3:57PM EDT113.002.480.000.000.00-5400.00%
XLNX190621P001140002019-06-18 3:54PM EDT114.003.220.000.000.00-5500.00%
XLNX190621P001150002019-06-18 3:26PM EDT115.003.710.000.000.00-10500.00%
XLNX190621P001160002019-06-18 11:49AM EDT116.005.350.000.000.00-1600.00%
XLNX190621P001200002019-06-18 3:09PM EDT120.008.300.000.000.00-1000.00%
XLNX190621P001250002019-06-10 3:46PM EDT125.0014.300.000.000.00-400.00%
XLNX190621P001300002019-06-10 9:59AM EDT130.0018.010.000.000.00-1000.00%
XLNX190621P001350002019-06-18 12:57PM EDT135.0023.380.000.000.00-100.00%
XLNX190621P001400002019-05-21 10:20AM EDT140.0036.350.000.000.00-700.00%
XLNX190621P001450002019-06-07 11:06AM EDT145.0034.580.000.000.00-2100.00%
XLNX190621P001500002019-06-07 11:06AM EDT150.0036.000.000.000.00-500.00%
XLNX190621P001550002019-06-07 11:06AM EDT155.0035.000.000.000.00-500.00%
XLNX190621P001600002019-06-07 11:06AM EDT160.0044.500.000.000.00-300.00%
XLNX190621P001650002019-06-07 11:06AM EDT165.0048.000.000.000.00-300.00%