XLNX - Xilinx, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLNX181019C000550002018-09-14 11:57PM EDT55.0021.9519.2022.450.00-2525254.10%
XLNX181019C000600002018-10-03 11:13AM EDT60.0022.0014.0017.050.00-22180.76%
XLNX181019C000650002018-09-10 3:29PM EDT65.0012.358.8512.45+5.15+41.70%521154.15%
XLNX181019C000675002018-09-27 2:23PM EDT67.5012.206.609.650.00-22117.19%
XLNX181019C000700002018-10-05 9:50AM EDT70.0011.285.406.35+0.78+6.91%122156.15%
XLNX181019C000725002018-10-05 3:42PM EDT72.506.143.604.05-2.10-34.20%11547.36%
XLNX181019C000750002018-10-11 2:40PM EDT75.001.532.032.40-2.72-177.78%175150.59%
XLNX181019C000760002018-10-12 12:55PM EDT76.001.261.471.83+0.02+1.61%106249.81%
XLNX181019C000770002018-10-12 3:11PM EDT77.001.060.991.36-0.15-12.40%42649.37%
XLNX181019C000775002018-10-09 10:04AM EDT77.501.000.721.11+0.14+14.00%135047.75%
XLNX181019C000780002018-10-12 2:34PM EDT78.000.580.651.00-0.02-3.33%249349.61%
XLNX181019C000790002018-10-12 10:41AM EDT79.000.450.390.75-0.17-41.46%433450.88%
XLNX181019C000800002018-10-12 10:02AM EDT80.000.340.320.45-0.06-17.65%101,88247.90%
XLNX181019C000810002018-10-12 9:30AM EDT81.000.440.110.44+0.02+8.00%114954.59%
XLNX181019C000820002018-10-09 11:48AM EDT82.000.500.100.51-1.10-220.00%3510654.59%
XLNX181019C000825002018-10-08 12:22PM EDT82.500.180.110.34-0.17-94.44%791,15853.03%
XLNX181019C000830002018-10-08 11:13AM EDT83.000.310.060.42-1.30-419.35%210656.84%
XLNX181019C000840002018-10-05 3:38PM EDT84.000.320.000.34-0.78-243.75%663157.42%
XLNX181019C000850002018-10-12 3:32PM EDT85.000.100.010.36-0.02-16.67%3432563.87%
XLNX181019C000860002018-10-12 2:39PM EDT86.000.110.000.34-0.04-26.67%621767.58%
XLNX181019C000875002018-10-08 3:48PM EDT87.500.100.000.27-0.57-570.00%6513871.48%
XLNX181019C000900002018-10-10 3:54PM EDT90.000.050.000.23-0.08-160.00%217980.08%
XLNX181019C000950002018-10-05 11:50PM EDT95.000.050.000.23-0.10-200.00%171100.39%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLNX181019P000745002018-10-12 11:58PM EDT74.501.460.721.050.00-5049.51%