XLNX - Xilinx, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 14, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLNX181214C00080000 | 2018-11-29 2:33PM EST | 80.00 | 12.50 | 7.45 | 8.40 | 0.00 | - | 1 | 6 | 61.52% |
| XLNX181214C00082000 | 2018-12-06 1:43PM EST | 82.00 | 6.36 | 5.90 | 6.50 | 0.00 | - | 1 | 22 | 60.84% |
| XLNX181214C00083000 | 2018-12-10 12:05PM EST | 83.00 | 4.60 | 4.95 | 5.60 | -2.77 | -37.58% | 3 | 2 | 56.20% |
| XLNX181214C00085000 | 2018-11-30 9:44AM EST | 85.00 | 6.85 | 3.35 | 3.95 | 0.00 | - | 1 | 21 | 51.51% |
| XLNX181214C00087000 | 2018-12-10 12:46PM EST | 87.00 | 2.29 | 2.10 | 2.59 | -0.13 | -5.37% | 6 | 12 | 55.47% |
| XLNX181214C00088000 | 2018-12-10 12:40PM EST | 88.00 | 1.87 | 1.54 | 1.90 | -0.23 | -10.95% | 19 | 349 | 50.73% |
| XLNX181214C00089000 | 2018-12-10 3:50PM EST | 89.00 | 1.22 | 1.09 | 1.45 | -0.28 | -18.67% | 23 | 261 | 50.05% |
| XLNX181214C00090000 | 2018-12-10 2:51PM EST | 90.00 | 0.86 | 0.82 | 1.17 | -0.24 | -21.82% | 24 | 490 | 51.86% |
| XLNX181214C00091000 | 2018-12-10 11:45AM EST | 91.00 | 0.55 | 0.55 | 0.82 | -0.42 | -43.30% | 4 | 97 | 50.05% |
| XLNX181214C00092000 | 2018-12-10 1:06PM EST | 92.00 | 0.50 | 0.34 | 0.60 | -2.55 | -83.61% | 27 | 31 | 50.10% |
| XLNX181214C00093000 | 2018-12-03 10:22AM EST | 93.00 | 2.99 | 0.25 | 0.55 | 0.00 | - | 2 | 3 | 54.69% |
| XLNX181214C00094000 | 2018-12-10 11:03AM EST | 94.00 | 0.24 | 0.16 | 0.51 | -0.38 | -61.29% | 4 | 13 | 51.76% |
| XLNX181214C00095000 | 2018-12-10 1:19PM EST | 95.00 | 0.22 | 0.05 | 0.38 | -0.03 | -12.00% | 14 | 96 | 50.59% |
| XLNX181214C00096000 | 2018-12-10 10:45AM EST | 96.00 | 0.14 | 0.03 | 0.16 | -0.82 | -85.42% | 13 | 8 | 51.76% |
| XLNX181214C00097000 | 2018-12-07 11:54PM EST | 97.00 | 1.00 | 0.04 | 1.48 | 0.00 | - | 6 | 4 | 86.04% |
| XLNX181214C00098000 | 2018-12-07 11:54PM EST | 98.00 | 0.26 | 0.00 | 0.44 | 0.00 | - | 1 | 13 | 64.94% |
| XLNX181214C00100000 | 2018-12-04 3:42PM EST | 100.00 | 0.37 | 0.00 | 0.31 | 0.00 | - | 10 | 59 | 68.36% |
PutsforDecember 14, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLNX181214P00065000 | 2018-12-04 1:09PM EST | 65.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 75 | 80 | 152.93% |
| XLNX181214P00070000 | 2018-12-03 3:42PM EST | 70.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 24 | 80 | 94.92% |
| XLNX181214P00075000 | 2018-11-12 12:32PM EST | 75.00 | 1.13 | 0.00 | 0.12 | 0.00 | - | 20 | 20 | 67.58% |
| XLNX181214P00077000 | 2018-12-10 6:25PM EST | 77.00 | 0.09 | 0.03 | 0.41 | 0.00 | - | 1 | 0 | 74.61% |
| XLNX181214P00079000 | 2018-11-28 11:33AM EST | 79.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 4 | 4 | 61.43% |
| XLNX181214P00082000 | 2018-12-10 1:03PM EST | 82.00 | 0.45 | 0.28 | 0.56 | -0.41 | -47.67% | 1 | 139 | 54.69% |
| XLNX181214P00083000 | 2018-12-07 1:05PM EST | 83.00 | 0.60 | 0.37 | 0.67 | 0.00 | - | 14 | 23 | 51.66% |
| XLNX181214P00084000 | 2018-12-07 1:00PM EST | 84.00 | 0.90 | 0.50 | 0.95 | 0.00 | - | 5 | 13 | 51.12% |
| XLNX181214P00085000 | 2018-12-10 3:55PM EST | 85.00 | 0.81 | 0.73 | 1.11 | -0.79 | -49.38% | 29 | 26 | 54.00% |
| XLNX181214P00086000 | 2018-12-10 12:15PM EST | 86.00 | 1.55 | 1.02 | 1.27 | -0.70 | -31.11% | 1 | 37 | 48.83% |
| XLNX181214P00087000 | 2018-12-10 3:55PM EST | 87.00 | 1.46 | 1.40 | 1.78 | -0.21 | -12.57% | 17 | 22 | 51.03% |
| XLNX181214P00088000 | 2018-12-10 3:55PM EST | 88.00 | 1.90 | 1.86 | 2.19 | -0.30 | -13.64% | 8 | 49 | 48.78% |
| XLNX181214P00089000 | 2018-12-10 11:45AM EST | 89.00 | 3.01 | 2.41 | 2.84 | -1.29 | -30.00% | 1 | 13 | 50.54% |
| XLNX181214P00090000 | 2018-12-10 11:02AM EST | 90.00 | 4.10 | 3.05 | 3.50 | +0.60 | +17.14% | 5 | 29 | 50.78% |
| XLNX181214P00091000 | 2018-12-07 1:43PM EST | 91.00 | 4.18 | 3.60 | 4.10 | 0.00 | - | 2 | 17 | 47.36% |
| XLNX181214P00092000 | 2018-12-07 11:54PM EST | 92.00 | 5.24 | 5.05 | 5.80 | 0.00 | - | 4 | 1 | 64.31% |
| XLNX181214P00093000 | 2018-12-07 11:54PM EST | 93.00 | 5.80 | 5.90 | 6.60 | 0.00 | - | 2 | 0 | 65.92% |
| XLNX181214P00095000 | 2018-12-07 11:54PM EST | 95.00 | 7.35 | 7.70 | 8.30 | 0.00 | - | 1 | 1 | 69.63% |
| XLNX181214P00098000 | 2018-12-07 11:54PM EST | 98.00 | 5.50 | 10.35 | 11.65 | 0.00 | - | 3 | 1 | 86.23% |
| XLNX181214P00100000 | 2018-12-06 12:05PM EST | 100.00 | 12.20 | 11.60 | 13.05 | 0.00 | - | 2 | 2 | 98.73% |
