XLNX - Xilinx, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLNX171215C000400002017-07-21 10:47PM EST40.0025.0030.4534.600.00-331,325.00%
XLNX171215C000450002017-11-13 3:14PM EST45.0027.3925.6529.200.00-801,105.66%
XLNX171215C000500002017-12-08 3:24PM EST50.0018.7116.6521.00-3.58-16.06%2525476.95%
XLNX171215C000525002017-12-13 12:03PM EST52.5015.730.000.000.00-1300.00%
XLNX171215C000550002017-11-16 11:25AM EST55.0017.1515.6018.650.00-37718.36%
XLNX171215C000575002017-12-13 10:28AM EST57.5010.750.000.000.00-500.00%
XLNX171215C000600002017-12-13 10:33AM EST60.008.400.000.000.00-800.00%
XLNX171215C000625002017-12-01 3:48PM EST62.505.805.656.20-3.95-40.51%258149.22%
XLNX171215C000640002017-12-06 11:33AM EST64.004.653.606.95+0.75+19.23%49201.66%
XLNX171215C000645002017-12-08 2:21PM EST64.504.304.004.25-0.40-8.51%36130.47%
XLNX171215C000650002017-12-13 2:16PM EST65.003.490.000.000.00-700.00%
XLNX171215C000660002017-12-04 2:16PM EST66.003.202.703.20-0.95-22.89%4997122.95%
XLNX171215C000665002017-12-07 6:43PM EST66.503.102.632.950.00-12135.45%
XLNX171215C000670002017-12-07 11:57AM EST67.002.842.232.62+0.61+27.35%171130.57%
XLNX171215C000675002017-12-14 3:57PM EST67.500.770.000.000.00-2300.00%
XLNX171215C000680002017-12-13 12:20PM EST68.000.770.000.000.00-22000.00%
XLNX171215C000685002017-12-14 2:28PM EST68.500.320.000.000.00-603.13%
XLNX171215C000690002017-12-13 1:24PM EST69.000.350.000.000.00-71206.25%
XLNX171215C000695002017-12-11 3:17PM EST69.500.300.000.000.00-18012.50%
XLNX171215C000700002017-12-14 1:32PM EST70.000.130.000.000.00-57012.50%
XLNX171215C000705002017-12-13 2:02PM EST70.500.150.000.000.00-27012.50%
XLNX171215C000710002017-12-01 2:45PM EST71.000.570.540.71-0.60-51.28%226117.38%
XLNX171215C000715002017-12-08 3:32PM EST71.500.160.040.24-0.09-36.00%8075.39%
XLNX171215C000720002017-12-08 3:31PM EST72.000.130.020.25-0.14-51.85%73382.03%
XLNX171215C000725002017-12-14 3:02PM EST72.500.040.000.000.00-24025.00%
XLNX171215C000730002017-12-14 3:05PM EST73.000.040.000.000.00-13025.00%
XLNX171215C000740002017-12-13 12:30PM EST74.000.090.000.000.00-1050.00%
XLNX171215C000745002017-12-11 10:09AM EST74.500.020.000.000.00-6050.00%
XLNX171215C000750002017-12-14 3:50PM EST75.000.030.000.000.00-7050.00%
XLNX171215C000760002017-11-30 1:30PM EST76.000.170.080.230.00-334140.23%
XLNX171215C000770002017-12-07 11:39AM EST77.000.080.040.22-0.59-88.06%1266147.27%
XLNX171215C000775002017-12-13 2:22PM EST77.500.290.000.000.00-216050.00%
XLNX171215C000780002017-11-24 12:56PM EST78.000.470.240.350.00-6565191.80%
XLNX171215C000790002017-11-24 12:56PM EST79.000.350.220.300.00-8181198.63%
XLNX171215C000800002017-12-08 1:36PM EST80.000.060.000.19-0.14-70.00%13431171.88%
XLNX171215C000825002017-11-29 11:19AM EST82.500.080.010.21-0.04-33.33%157202.73%
XLNX171215C000850002017-12-12 3:57PM EST85.000.010.000.000.00-13050.00%
XLNX171215C000900002017-09-20 8:57AM EST90.000.150.070.180.00-12280.47%
XLNX171215C001050002017-11-10 11:44PM EST105.000.090.000.350.00-20421.88%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLNX171215P000400002017-12-08 12:18PM EST40.000.040.000.05-0.01-20.00%2052412.50%
XLNX171215P000450002017-12-08 12:22PM EST45.000.040.000.05+0.01+33.33%2039328.13%
XLNX171215P000500002017-11-13 3:54PM EST50.000.030.000.150.00-143181293.75%
XLNX171215P000525002017-12-07 10:40AM EST52.500.010.000.11-0.04-80.00%235241.41%
XLNX171215P000550002017-11-17 1:10PM EST55.000.040.010.22-0.08-66.67%10391230.47%
XLNX171215P000575002017-12-08 2:50PM EST57.500.010.000.16-0.09-90.00%4805177.34%
XLNX171215P000590002017-12-08 11:44PM EST59.000.020.000.170.00-280156.25%
XLNX171215P000600002017-12-08 10:15AM EST60.000.040.000.18-0.08-66.67%1332142.97%
XLNX171215P000625002017-12-11 9:47AM EST62.500.050.000.000.00-10050.00%
XLNX171215P000640002017-12-07 2:29PM EST64.000.200.050.23-0.04-16.67%1590.23%
XLNX171215P000650002017-12-14 12:10PM EST65.000.080.000.000.00-15025.00%
XLNX171215P000655002017-12-07 6:43PM EST65.500.340.120.250.00-4469.92%
XLNX171215P000660002017-12-11 11:12AM EST66.000.210.000.000.00-4012.50%
XLNX171215P000665002017-12-07 6:43PM EST66.500.520.220.320.00-2258.98%
XLNX171215P000670002017-12-12 3:51PM EST67.000.400.000.000.00-2306.25%
XLNX171215P000675002017-12-14 10:45AM EST67.500.150.000.000.00-306.25%
XLNX171215P000680002017-12-11 12:33PM EST68.000.650.000.000.00-100.78%
XLNX171215P000685002017-12-11 10:17AM EST68.501.030.000.000.00-100.00%
XLNX171215P000690002017-12-14 1:36PM EST69.000.740.000.000.00-800.00%
XLNX171215P000695002017-12-07 6:43PM EST69.501.271.181.410.00-1650.00%
XLNX171215P000700002017-12-14 3:03PM EST70.001.810.000.000.00-4000.00%
XLNX171215P000710002017-12-14 1:36PM EST71.002.530.000.000.00-800.00%
XLNX171215P000720002017-12-07 10:02AM EST72.003.453.053.35-1.55-31.00%2450.00%
XLNX171215P000725002017-12-14 3:16PM EST72.504.370.000.000.00-2000.00%
XLNX171215P000730002017-12-11 10:05AM EST73.004.900.000.000.00-200.00%
XLNX171215P000735002017-12-08 12:10PM EST73.504.704.505.50+0.45+10.59%4789.45%
XLNX171215P000740002017-12-08 12:16PM EST74.005.103.807.20+0.15+3.03%5122233.20%
XLNX171215P000750002017-12-14 12:10PM EST75.006.240.000.000.00-500.00%
XLNX171215P000760002017-11-29 9:52AM EST76.005.155.008.45+1.45+39.19%416194.53%
XLNX171215P000770002017-11-24 12:57PM EST77.004.104.404.550.00-330.00%
XLNX171215P000775002017-11-28 3:37PM EST77.505.357.609.95+0.85+18.89%321216.99%
XLNX171215P000780002017-11-24 12:57PM EST78.005.755.205.900.00-11110.00%
XLNX171215P000790002017-11-24 12:57PM EST79.005.805.807.250.00-550.00%
XLNX171215P000800002017-10-10 10:19AM EST80.008.557.159.400.00-2150.00%
XLNX171215P000850002017-08-17 2:10PM EST85.0023.7511.7015.600.00-10430.00%