XLNX - Xilinx, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforAugust 17, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLNX180817C00068000 | 2018-08-14 9:53AM EDT | 68.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLNX180817C00070000 | 2018-08-15 3:53PM EDT | 70.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XLNX180817C00070500 | 2018-08-14 10:37AM EDT | 70.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLNX180817C00071000 | 2018-08-14 1:50PM EDT | 71.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| XLNX180817C00071500 | 2018-08-14 9:37AM EDT | 71.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLNX180817C00072000 | 2018-08-15 2:51PM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLNX180817C00072500 | 2018-08-15 2:20PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| XLNX180817C00073000 | 2018-08-15 9:30AM EDT | 73.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLNX180817C00073500 | 2018-08-14 11:01AM EDT | 73.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLNX180817C00074000 | 2018-08-15 10:18AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLNX180817C00074500 | 2018-08-10 11:48PM EDT | 74.50 | 0.55 | 0.06 | 0.28 | +0.05 | +9.09% | 131 | 132 | 59.18% |
| XLNX180817C00075000 | 2018-08-15 3:38PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLNX180817C00076000 | 2018-08-15 3:45PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLNX180817C00077500 | 2018-08-13 2:50PM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
PutsforAugust 17, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLNX180817P00067500 | 2018-08-13 2:40PM EDT | 67.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| XLNX180817P00069000 | 2018-08-15 10:07AM EDT | 69.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLNX180817P00069500 | 2018-08-10 11:48PM EDT | 69.50 | 0.42 | 0.28 | 0.39 | 0.00 | - | 45 | 0 | 40.14% |
| XLNX180817P00070000 | 2018-08-15 3:05PM EDT | 70.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLNX180817P00070500 | 2018-08-16 4:24AM EDT | 70.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| XLNX180817P00071000 | 2018-08-15 3:18PM EDT | 71.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLNX180817P00071500 | 2018-08-13 10:27AM EDT | 71.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLNX180817P00072000 | 2018-08-15 11:08AM EDT | 72.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLNX180817P00073000 | 2018-08-14 2:49PM EDT | 73.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLNX180817P00073500 | 2018-08-13 11:25AM EDT | 73.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLNX180817P00085000 | 2018-08-02 11:22AM EDT | 85.00 | 14.00 | 12.90 | 14.20 | 0.00 | - | 2 | 0 | 0.00% |
