XLNX - Xilinx, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLNX190426C001080002019-04-25 1:36PM EDT108.005.458.458.75-3.26-37.43%61591.21%
XLNX190426C001100002019-04-26 11:10AM EDT110.006.356.306.65-0.49-7.16%1763379.10%
XLNX190426C001130002019-04-26 11:23AM EDT113.003.603.403.60+0.10+2.86%8578745.31%
XLNX190426C001140002019-04-26 11:10AM EDT114.002.452.452.76-0.20-7.55%19313146.39%
XLNX190426C001150002019-04-26 11:24AM EDT115.001.801.571.78-0.11-5.76%91718835.16%
XLNX190426C001160002019-04-26 11:24AM EDT116.000.920.911.13-0.38-29.23%89132936.04%
XLNX190426C001170002019-04-26 11:24AM EDT117.000.520.420.59-0.32-38.10%30362433.99%
XLNX190426C001180002019-04-26 11:23AM EDT118.000.240.180.33-0.24-50.00%32346836.52%
XLNX190426C001190002019-04-26 11:16AM EDT119.000.160.070.12-0.16-50.00%33453634.38%
XLNX190426C001200002019-04-26 11:23AM EDT120.000.060.040.10-0.09-60.00%3811,43341.60%
XLNX190426C001210002019-04-26 11:21AM EDT121.000.040.010.10-0.13-76.47%1331650.00%
XLNX190426C001220002019-04-26 9:45AM EDT122.000.040.010.02-0.07-63.64%4073242.97%
XLNX190426C001230002019-04-26 9:34AM EDT123.000.150.010.26+0.05+50.00%101,13770.31%
XLNX190426C001240002019-04-26 9:45AM EDT124.000.020.010.26-0.08-80.00%1210178.32%
XLNX190426C001250002019-04-26 11:15AM EDT125.000.010.000.03-0.07-87.50%4043459.38%
XLNX190426C001260002019-04-26 9:36AM EDT126.000.020.000.020.00-1010862.50%
XLNX190426C001270002019-04-25 3:42PM EDT127.000.050.000.020.00-47240767.19%
XLNX190426C001280002019-04-26 10:24AM EDT128.000.010.000.02-0.06-85.71%716673.44%
XLNX190426C001290002019-04-26 9:34AM EDT129.000.040.000.02-0.29-87.88%229178.13%
XLNX190426C001300002019-04-26 10:02AM EDT130.000.010.000.02-0.05-83.33%555882.81%
XLNX190426C001310002019-04-25 12:34PM EDT131.000.040.000.020.00-3316687.50%
XLNX190426C001320002019-04-26 9:45AM EDT132.000.100.000.02+0.05+100.00%138893.75%
XLNX190426C001330002019-04-25 3:42PM EDT133.000.200.000.020.00-645598.44%
XLNX190426C001340002019-04-25 3:28PM EDT134.000.020.000.020.00-76566103.13%
XLNX190426C001350002019-04-25 3:11PM EDT135.000.010.000.01-0.01-50.00%1607100.00%
XLNX190426C001360002019-04-26 11:07AM EDT136.000.010.000.01-0.04-80.00%1491106.25%
XLNX190426C001370002019-04-25 3:41PM EDT137.000.010.000.01-0.07-87.50%1626109.38%
XLNX190426C001390002019-04-26 10:31AM EDT139.000.010.000.01-0.04-80.00%3326118.75%
XLNX190426C001400002019-04-26 10:53AM EDT140.000.010.000.01-0.01-50.00%271,599121.88%
XLNX190426C001410002019-04-26 10:09AM EDT141.000.010.000.01-0.13-92.86%1403125.00%
XLNX190426C001500002019-04-26 9:31AM EDT150.000.010.000.010.00-11,647162.50%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLNX190426P001000002019-04-26 9:41AM EDT100.000.030.000.12+0.02+200.00%4210142.19%
XLNX190426P001050002019-04-26 10:02AM EDT105.000.060.000.10+0.04+200.00%69575499.22%
XLNX190426P001080002019-04-26 9:58AM EDT108.000.200.000.24+0.08+66.67%351,34289.84%
XLNX190426P001090002019-04-26 9:55AM EDT109.000.120.000.08+0.03+33.33%242565.63%
XLNX190426P001100002019-04-26 11:22AM EDT110.000.030.000.04-0.02-40.00%43425752.34%
XLNX190426P001110002019-04-26 10:59AM EDT111.000.030.030.05-0.05-62.50%2248750.39%
XLNX190426P001120002019-04-26 11:06AM EDT112.000.040.000.09-0.10-71.43%13217750.20%
XLNX190426P001130002019-04-26 11:25AM EDT113.000.100.000.10-0.15-60.00%35831442.19%
XLNX190426P001140002019-04-26 11:25AM EDT114.000.150.090.16-0.39-72.22%20512337.70%
XLNX190426P001150002019-04-26 11:24AM EDT115.000.210.210.30-0.49-70.00%8741,01834.67%
XLNX190426P001160002019-04-26 11:29AM EDT116.000.500.490.56-0.50-50.00%43663131.84%
XLNX190426P001170002019-04-26 11:26AM EDT117.000.970.961.10-0.48-33.10%11930833.11%
XLNX190426P001180002019-04-26 11:23AM EDT118.001.651.571.79-0.80-32.65%6011,07632.81%
XLNX190426P001190002019-04-26 11:24AM EDT119.002.662.542.63-0.19-6.67%5631432.62%
XLNX190426P001200002019-04-26 11:28AM EDT120.003.553.503.70-0.55-13.41%1551,09547.95%
XLNX190426P001210002019-04-26 10:13AM EDT121.007.954.504.65+3.55+80.68%3141052.15%
XLNX190426P001220002019-04-26 11:18AM EDT122.005.205.455.70-1.26-19.50%16589865.82%
XLNX190426P001230002019-04-26 10:28AM EDT123.008.916.456.65+2.31+35.00%1269068.56%
XLNX190426P001240002019-04-26 10:33AM EDT124.009.557.407.70+1.10+13.02%1022755.47%
XLNX190426P001250002019-04-26 11:26AM EDT125.008.488.358.55-0.54-5.99%9663961.72%
XLNX190426P001260002019-04-26 11:04AM EDT126.009.909.459.70+0.02+0.20%1534176.56%
XLNX190426P001270002019-04-26 11:12AM EDT127.0010.8210.4510.70-0.19-1.73%13387782.81%
XLNX190426P001280002019-04-26 11:12AM EDT128.0011.6711.4011.70-0.94-7.45%4221679.69%
XLNX190426P001290002019-04-26 10:45AM EDT129.0013.3912.2512.55+0.64+5.02%1661184.38%
XLNX190426P001300002019-04-26 11:28AM EDT130.0013.5213.4013.70-0.58-4.11%16279290.63%
XLNX190426P001310002019-04-26 11:11AM EDT131.0014.7914.3514.75-0.66-4.27%28495.31%
XLNX190426P001320002019-04-26 10:25AM EDT132.0018.1015.4015.70+2.37+15.07%16177101.56%
XLNX190426P001330002019-04-26 11:29AM EDT133.0016.5016.5016.70-0.75-4.35%6121126.56%
XLNX190426P001350002019-04-26 10:45AM EDT135.0019.4118.3018.55+0.26+1.36%38383117.19%
XLNX190426P001360002019-04-26 10:31AM EDT136.0021.7519.3519.70+2.10+10.69%177167.58%
XLNX190426P001500002019-04-25 3:22PM EDT150.0033.8033.3033.750.00-11259.77%