XLNX - Xilinx, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLNX191220C000550002019-11-07 3:28PM EST55.0040.7336.2537.950.00-650.00%
XLNX191220C000600002019-10-28 8:39AM EST60.0036.5630.5035.050.00-200.00%
XLNX191220C000700002019-12-13 3:29PM EST70.0026.1025.3027.40+4.20+19.18%622125.78%
XLNX191220C000750002019-11-27 11:22AM EST75.0018.2519.6022.300.00-2027165.92%
XLNX191220C000800002019-12-12 3:58PM EST80.0016.3015.2517.20-0.35-2.10%454129.39%
XLNX191220C000840002019-12-03 3:28PM EST84.005.5511.5512.950.00--7794.73%
XLNX191220C000850002019-12-12 3:19PM EST85.0011.5010.7012.200.00-229064.55%
XLNX191220C000860002019-12-03 9:54AM EST86.003.759.4511.250.00--252.44%
XLNX191220C000870002019-12-04 12:47PM EST87.004.208.4010.100.00--782.13%
XLNX191220C000875002019-12-11 10:27AM EST87.505.808.209.500.00-23275.68%
XLNX191220C000880002019-12-11 1:31PM EST88.005.647.409.250.00-13780.71%
XLNX191220C000885002019-12-03 10:28AM EST88.504.256.509.000.00-15484.81%
XLNX191220C000890002019-12-11 12:37PM EST89.004.656.408.100.00-129469.68%
XLNX191220C000895002019-12-11 11:04AM EST89.506.956.457.400.00-107460.25%
XLNX191220C000900002019-12-13 1:00PM EST90.006.706.156.50+0.10+1.52%141,18342.58%
XLNX191220C000905002019-12-13 10:09AM EST90.508.105.006.60+2.05+33.88%117060.11%
XLNX191220C000910002019-12-13 11:49AM EST91.005.455.155.65-0.60-9.92%512243.07%
XLNX191220C000915002019-12-13 10:51AM EST91.505.924.855.05+0.82+16.08%3227236.67%
XLNX191220C000920002019-12-13 9:33AM EST92.005.254.404.60+0.25+5.00%2355135.65%
XLNX191220C000925002019-12-13 10:54AM EST92.505.023.954.25+0.43+9.37%24040537.40%
XLNX191220C000930002019-12-13 3:34PM EST93.003.573.503.75-0.53-12.93%1173834.28%
XLNX191220C000935002019-12-12 3:48PM EST93.504.073.153.25+0.34+9.12%5757331.06%
XLNX191220C000940002019-12-13 12:20PM EST94.002.852.742.82-0.65-18.57%14130229.54%
XLNX191220C000945002019-12-13 3:57PM EST94.502.462.382.45-0.59-19.34%545529.10%
XLNX191220C000950002019-12-13 3:33PM EST95.002.102.042.12-0.63-23.08%3213,89429.05%
XLNX191220C000955002019-12-13 10:38AM EST95.502.351.721.81+0.03+1.29%2615728.86%
XLNX191220C000960002019-12-13 3:58PM EST96.001.501.471.53-0.50-25.00%14625928.71%
XLNX191220C000965002019-12-13 3:56PM EST96.501.261.201.28-0.64-33.68%8417828.61%
XLNX191220C000970002019-12-13 3:57PM EST97.001.041.001.06-0.54-34.18%9121,05928.57%
XLNX191220C000975002019-12-13 3:27PM EST97.500.830.820.89-0.57-40.71%93758229.00%
XLNX191220C000980002019-12-13 3:57PM EST98.000.710.670.73-0.49-40.83%10915829.10%
XLNX191220C000985002019-12-13 3:57PM EST98.500.580.550.61-0.48-45.28%19034529.64%
XLNX191220C000990002019-12-13 3:57PM EST99.000.510.450.51-0.40-43.96%39226630.18%
XLNX191220C000995002019-12-13 1:33PM EST99.500.510.380.43-0.31-37.80%574930.86%
XLNX191220C001000002019-12-13 3:49PM EST100.000.330.320.36-0.34-50.75%3,4467,92131.45%
XLNX191220C001010002019-12-13 2:53PM EST101.000.280.230.26-0.21-42.86%1512732.91%
XLNX191220C001020002019-12-13 3:59PM EST102.000.180.170.20-0.18-50.00%23723034.86%
XLNX191220C001030002019-12-13 11:28AM EST103.000.250.130.17-0.02-7.41%146037.50%
XLNX191220C001040002019-12-13 1:39PM EST104.000.170.110.14+0.09+112.50%1314539.65%
XLNX191220C001050002019-12-13 3:38PM EST105.000.120.100.13-0.07-36.84%2383,46042.68%
XLNX191220C001100002019-12-13 3:38PM EST110.000.050.030.13-0.03-37.50%187,04954.88%
XLNX191220C001150002019-12-13 1:39PM EST115.000.080.010.09+0.03+60.00%508,98964.84%
XLNX191220C001200002019-12-12 1:32PM EST120.000.010.000.100.00-12,63877.73%
XLNX191220C001250002019-12-13 3:10PM EST125.000.040.000.13+0.03+300.00%1824,29492.97%
XLNX191220C001300002019-12-05 3:36PM EST130.000.020.000.030.00-51,04687.50%
XLNX191220C001350002019-11-25 9:54AM EST135.000.030.000.070.00-221,579107.03%
XLNX191220C001400002019-12-09 12:05PM EST140.000.010.000.220.00-1161135.55%
XLNX191220C001450002019-11-07 9:38AM EST145.000.150.000.130.00-13,492135.94%
XLNX191220C001500002019-11-12 3:51PM EST150.000.060.000.210.00-132317155.08%
XLNX191220C001550002019-10-31 8:38AM EST155.000.020.000.080.00-5466146.09%
XLNX191220C001600002019-10-25 11:01AM EST160.000.040.000.130.00-2596163.28%
XLNX191220C001650002019-10-25 11:01AM EST165.000.030.000.130.00-18171.88%
XLNX191220C001700002019-10-11 2:36PM EST170.000.050.000.110.00-1450176.56%
XLNX191220C001750002019-07-26 2:57PM EST175.000.510.000.370.00-1018214.45%
XLNX191220C001800002019-11-12 12:25PM EST180.000.010.000.150.00-1347198.44%
XLNX191220C001850002019-07-29 9:38AM EST185.000.280.000.000.00-1550.00%
XLNX191220C001900002019-06-26 9:59AM EST190.000.530.200.490.00--0260.74%
XLNX191220C001950002019-07-10 2:39PM EST195.000.380.000.330.00-113241.80%
XLNX191220C002000002019-11-04 9:41AM EST200.000.010.000.130.00-50302222.66%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLNX191220P000550002019-12-12 3:55PM EST55.000.010.000.010.00-25465143.75%
XLNX191220P000600002019-12-12 1:35PM EST60.000.010.000.010.00-35174125.00%
XLNX191220P000650002019-12-12 3:42PM EST65.000.010.000.010.00-30214103.13%
XLNX191220P000700002019-12-13 11:15AM EST70.000.010.000.01-0.01-50.00%97515384.38%
XLNX191220P000750002019-12-13 3:53PM EST75.000.020.000.01-0.02-50.00%23345768.75%
XLNX191220P000800002019-12-13 3:49PM EST80.000.030.010.03-0.03-50.00%291,95560.94%
XLNX191220P000840002019-12-12 3:26PM EST84.000.100.020.290.00-120364.45%
XLNX191220P000850002019-12-12 12:42PM EST85.000.090.050.130.00-462,55253.91%
XLNX191220P000860002019-12-13 10:51AM EST86.000.110.030.13-0.05-31.25%41,26353.32%
XLNX191220P000870002019-12-13 3:42PM EST87.000.070.060.11-0.07-50.00%941,01447.27%
XLNX191220P000875002019-12-12 1:10PM EST87.500.160.050.140.00-423547.36%
XLNX191220P000880002019-12-13 12:35PM EST88.000.150.060.14-0.01-6.25%754845.12%
XLNX191220P000885002019-12-11 3:53PM EST88.500.360.060.180.00-517045.31%
XLNX191220P000890002019-12-11 3:37PM EST89.000.400.080.120.00-5381039.16%
XLNX191220P000895002019-12-13 3:42PM EST89.500.120.100.12-0.84-87.50%222936.91%
XLNX191220P000900002019-12-13 3:59PM EST90.000.130.120.14-0.14-51.85%455,21735.94%
XLNX191220P000905002019-12-13 2:37PM EST90.500.210.130.16-1.23-85.42%32534.77%
XLNX191220P000910002019-12-13 12:00PM EST91.000.300.160.19-0.07-18.92%1132333.89%
XLNX191220P000915002019-12-11 2:18PM EST91.500.880.190.230.00-836333.11%
XLNX191220P000920002019-12-12 12:51PM EST92.000.480.230.270.00-7133132.13%
XLNX191220P000925002019-12-13 3:57PM EST92.500.290.270.33-0.30-50.85%117431.49%
XLNX191220P000930002019-12-13 11:43AM EST93.000.620.350.390.00-238630.47%
XLNX191220P000935002019-12-13 3:23PM EST93.500.480.430.48-0.36-42.86%1212429.98%
XLNX191220P000940002019-12-13 3:38PM EST94.000.570.530.58-0.32-35.96%4010529.30%
XLNX191220P000945002019-12-13 10:30AM EST94.500.600.650.71-0.38-38.78%518228.91%
XLNX191220P000950002019-12-13 3:53PM EST95.000.790.800.87-0.35-30.70%1,1731,58228.61%
XLNX191220P000955002019-12-13 2:29PM EST95.501.240.991.06-0.08-6.06%434028.47%
XLNX191220P000960002019-12-13 2:58PM EST96.001.331.201.28-0.21-13.64%7457728.32%
XLNX191220P000965002019-12-13 3:27PM EST96.501.611.461.54-0.29-15.26%595428.42%
XLNX191220P000970002019-12-13 3:56PM EST97.001.731.741.84-0.48-21.72%554128.76%
XLNX191220P000975002019-12-13 12:10PM EST97.502.472.052.16-2.98-54.68%482129.00%
XLNX191220P000980002019-12-13 3:53PM EST98.002.332.402.51-0.65-21.81%472829.35%
XLNX191220P000985002019-12-13 11:18AM EST98.502.902.782.89-4.60-61.33%875329.88%
XLNX191220P000990002019-12-13 12:06PM EST99.003.503.153.30-5.60-61.54%912930.71%
XLNX191220P000995002019-12-13 11:41AM EST99.503.803.453.80-5.25-58.01%64733.64%
XLNX191220P001000002019-12-12 12:18PM EST100.003.233.954.20-1.47-31.28%2748833.59%
XLNX191220P001010002019-12-12 10:35AM EST101.003.804.855.15-0.90-19.15%818337.16%
XLNX191220P001030002019-11-21 9:52AM EST103.006.056.057.75-5.60-48.07%3165.28%
XLNX191220P001050002019-12-13 10:36AM EST105.008.258.609.30-0.75-8.33%341961.23%
XLNX191220P001100002019-12-13 3:33PM EST110.0013.8712.9514.65-0.68-4.67%110195.61%
XLNX191220P001150002019-12-13 3:04PM EST115.0018.9718.6019.15+0.52+2.82%264272.66%
XLNX191220P001200002019-12-04 9:43AM EST120.0029.7022.8524.750.00-1472.66%
XLNX191220P001250002019-11-21 3:45PM EST125.0034.4027.7529.850.00-1502084.38%
XLNX191220P001300002019-11-21 3:45PM EST130.0039.4032.8534.650.00-1500167.68%
XLNX191220P001350002019-11-13 3:59PM EST135.0041.7237.8039.750.00-113087.50%
XLNX191220P001400002019-11-13 2:54PM EST140.0046.7042.7544.750.00-500201.76%
XLNX191220P001500002019-07-31 8:31AM EST150.0031.9044.0047.950.00-210.00%
XLNX191220P001550002019-12-03 11:52AM EST155.0066.8057.7560.050.00--0169.14%
XLNX191220P001600002019-12-03 11:52AM EST160.0071.8062.8564.850.00--0167.58%
XLNX191220P001850002019-12-03 11:52AM EST185.0096.8087.0090.550.00--0159.38%