XLNX - Xilinx, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLNX180817C000680002018-08-14 9:53AM EDT68.003.300.000.000.00-1000.00%
XLNX180817C000700002018-08-15 3:53PM EDT70.000.950.000.000.00-1700.00%
XLNX180817C000705002018-08-14 10:37AM EDT70.501.230.000.000.00-100.00%
XLNX180817C000710002018-08-14 1:50PM EDT71.000.800.000.000.00-1103.13%
XLNX180817C000715002018-08-14 9:37AM EDT71.500.770.000.000.00-606.25%
XLNX180817C000720002018-08-15 2:51PM EDT72.000.100.000.000.00-506.25%
XLNX180817C000725002018-08-15 2:20PM EDT72.500.050.000.000.00-17012.50%
XLNX180817C000730002018-08-15 9:30AM EDT73.000.140.000.000.00-2012.50%
XLNX180817C000735002018-08-14 11:01AM EDT73.500.130.000.000.00-6012.50%
XLNX180817C000740002018-08-15 10:18AM EDT74.000.050.000.000.00-4012.50%
XLNX180817C000745002018-08-10 11:48PM EDT74.500.550.060.28+0.05+9.09%13113259.18%
XLNX180817C000750002018-08-15 3:38PM EDT75.000.050.000.000.00-3025.00%
XLNX180817C000760002018-08-15 3:45PM EDT76.000.020.000.000.00-1025.00%
XLNX180817C000775002018-08-13 2:50PM EDT77.500.050.000.000.00-25025.00%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLNX180817P000675002018-08-13 2:40PM EDT67.500.040.000.000.00-27012.50%
XLNX180817P000690002018-08-15 10:07AM EDT69.000.250.000.000.00-406.25%
XLNX180817P000695002018-08-10 11:48PM EDT69.500.420.280.390.00-45040.14%
XLNX180817P000700002018-08-15 3:05PM EDT70.000.360.000.000.00-503.13%
XLNX180817P000705002018-08-16 4:24AM EDT70.500.350.000.000.00-1000.78%
XLNX180817P000710002018-08-15 3:18PM EDT71.000.760.000.000.00-1100.00%
XLNX180817P000715002018-08-13 10:27AM EDT71.500.800.000.000.00-700.00%
XLNX180817P000720002018-08-15 11:08AM EDT72.002.410.000.000.00-200.00%
XLNX180817P000730002018-08-14 2:49PM EDT73.002.000.000.000.00-600.00%
XLNX180817P000735002018-08-13 11:25AM EDT73.502.150.000.000.00-200.00%
XLNX180817P000850002018-08-02 11:22AM EDT85.0014.0012.9014.200.00-200.00%