XLNX - Xilinx, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLNX190222C000820002019-02-08 9:39AM EST82.0030.5541.0541.300.00-02432.42%
XLNX190222C000850002019-01-16 1:47PM EST85.007.8538.0538.300.00-00399.61%
XLNX190222C000870002019-01-04 12:28PM EST87.004.8535.9536.400.00-00378.13%
XLNX190222C000880002019-01-25 3:53PM EST88.0022.3735.0035.400.00-00372.66%
XLNX190222C000890002019-02-11 10:09AM EST89.0025.1034.0534.300.00-06357.03%
XLNX190222C000900002019-01-29 11:01AM EST90.0019.5233.0533.700.00-00381.25%
XLNX190222C000910002019-02-13 10:15AM EST91.0026.3532.0532.500.00-33354.30%
XLNX190222C000920002019-02-15 2:07PM EST92.0026.8031.0531.350.00-10330.47%
XLNX190222C000930002019-02-05 9:47AM EST93.0017.4929.9030.350.00-01305.86%
XLNX190222C000940002019-01-28 9:31AM EST94.0014.1628.7029.350.00-00273.83%
XLNX190222C000950002019-02-19 10:30AM EST95.0025.5228.0028.400.00-1011300.00%
XLNX190222C000960002019-01-24 9:41AM EST96.007.7526.9027.350.00-01276.56%
XLNX190222C000970002019-02-13 10:27AM EST97.0020.3526.0526.400.00-88283.79%
XLNX190222C000980002019-02-14 10:37AM EST98.0020.2024.9025.500.00-22269.92%
XLNX190222C001000002019-02-11 12:55PM EST100.0015.4022.9523.900.00-06279.49%
XLNX190222C001020002019-02-06 9:32AM EST102.0010.8821.1021.450.00-01240.63%
XLNX190222C001040002019-02-22 12:39PM EST104.0016.1518.9019.300.00-33196.88%
XLNX190222C001050002019-02-21 1:34PM EST105.0014.8217.9018.350.00-894191.41%
XLNX190222C001060002019-02-14 1:04PM EST106.0012.1016.9017.400.00-31185.35%
XLNX190222C001080002019-02-06 10:25AM EST108.006.5015.0015.300.00-00166.60%
XLNX190222C001090002019-02-22 12:58PM EST109.0014.1514.1014.40+3.60+34.12%15168.36%
XLNX190222C001100002019-02-22 11:33AM EST110.0013.0013.0513.25+3.17+32.25%12114147.66%
XLNX190222C001110002019-02-22 11:53AM EST111.0012.0512.1512.35+3.45+40.12%2244148.63%
XLNX190222C001120002019-02-22 10:10AM EST112.009.6311.2011.30+1.63+20.38%2163138.67%
XLNX190222C001130002019-02-22 12:18PM EST113.0010.309.9510.20+3.81+58.71%1239111.33%
XLNX190222C001140002019-02-22 12:32PM EST114.009.389.059.35+4.08+76.98%4208114.36%
XLNX190222C001150002019-02-22 11:00AM EST115.007.008.108.30+2.62+59.82%15580104.49%
XLNX190222C001160002019-02-22 11:00AM EST116.006.046.957.25+2.69+80.30%62786.13%
XLNX190222C001170002019-02-22 10:34AM EST117.004.856.056.25+1.45+42.65%1424680.47%
XLNX190222C001180002019-02-22 11:42AM EST118.005.005.055.35+3.07+159.07%5737473.93%
XLNX190222C001190002019-02-22 12:27PM EST119.004.504.054.35+3.57+383.87%7538763.28%
XLNX190222C001200002019-02-22 12:58PM EST120.003.403.203.40+2.90+580.00%57884957.62%
XLNX190222C001210002019-02-22 12:48PM EST121.002.102.262.42+1.85+740.00%27945450.98%
XLNX190222C001220002019-02-22 12:48PM EST122.001.221.211.39+0.97+388.00%29832135.55%
XLNX190222C001230002019-02-22 12:39PM EST123.000.650.500.71+0.51+364.29%18611530.66%
XLNX190222C001240002019-02-22 12:32PM EST124.000.310.150.36+0.13+72.22%1003331.45%
XLNX190222C001250002019-02-22 12:44PM EST125.000.110.000.16+0.01+10.00%1211532.03%
XLNX190222C001260002019-02-20 10:12AM EST126.000.160.000.230.00-12446.39%
XLNX190222C001270002019-02-21 10:01AM EST127.000.170.000.280.00-15059.28%
XLNX190222C001280002019-02-21 1:33PM EST128.000.080.000.100.00-243952.34%
XLNX190222C001290002019-02-21 10:20AM EST129.000.080.000.270.00-133764.06%
XLNX190222C001300002019-02-19 9:40AM EST130.000.160.000.270.00-145871.48%
XLNX190222C001310002019-02-19 10:49AM EST131.000.250.000.270.00-16878.91%
XLNX190222C001320002019-02-19 10:49AM EST132.000.170.000.270.00-12086.13%
XLNX190222C001330002019-02-22 12:54PM EST133.000.120.000.270.00-2293.16%
XLNX190222C001340002019-02-13 9:55AM EST134.000.140.000.270.00-126126100.00%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLNX190222P000600002019-01-28 9:36AM EST60.000.010.000.020.00-028462.50%
XLNX190222P000650002019-01-28 9:36AM EST65.000.020.002.130.00-028805.86%
XLNX190222P000700002019-02-08 10:00AM EST70.000.010.002.130.00-075725.78%
XLNX190222P000750002019-02-11 9:42AM EST75.000.010.002.130.00-077650.78%
XLNX190222P000770002019-01-22 2:00PM EST77.000.830.002.130.00-01621.88%
XLNX190222P000780002019-02-06 11:54AM EST78.000.030.002.130.00-01607.81%
XLNX190222P000790002019-01-25 3:08PM EST79.000.120.002.130.00-01593.95%
XLNX190222P000800002019-01-22 1:03PM EST80.001.250.002.130.00-03580.08%
XLNX190222P000810002019-01-28 9:37AM EST81.000.100.002.130.00-01566.41%
XLNX190222P000820002019-01-22 1:41PM EST82.001.640.002.130.00-04552.93%
XLNX190222P000830002019-01-23 11:52AM EST83.002.350.002.130.00-08539.45%
XLNX190222P000840002019-01-24 9:31AM EST84.000.120.002.130.00-013526.17%
XLNX190222P000850002019-01-23 1:02PM EST85.002.860.002.130.00-07513.09%
XLNX190222P000860002019-01-22 1:53PM EST86.002.710.000.020.00-01243.75%
XLNX190222P000870002019-01-24 1:33PM EST87.000.400.002.130.00-011487.11%
XLNX190222P000880002019-01-22 3:51PM EST88.003.480.000.250.00-01310.94%
XLNX190222P000890002019-01-31 3:54PM EST89.000.120.001.210.00-09403.13%
XLNX190222P000900002019-01-24 9:57AM EST90.000.750.000.250.00-019292.19%
XLNX190222P000910002019-01-24 3:35PM EST91.000.670.000.100.00-08248.44%
XLNX190222P000930002019-01-24 10:33AM EST93.000.960.001.190.00-05356.64%
XLNX190222P000940002019-01-31 3:54PM EST94.000.170.000.630.00-03301.95%
XLNX190222P000950002019-02-21 9:50AM EST95.000.010.000.100.00-119217.19%
XLNX190222P000960002019-01-24 10:01AM EST96.001.530.000.360.00-01254.30%
XLNX190222P000970002019-02-06 9:33AM EST97.000.150.000.250.00-05230.47%
XLNX190222P001000002019-02-21 12:25PM EST100.000.030.000.020.00-83109146.88%
XLNX190222P001010002019-02-08 9:30AM EST101.000.330.000.250.00-011196.48%
XLNX190222P001020002019-02-13 9:30AM EST102.000.050.000.180.00-13178.13%
XLNX190222P001030002019-02-13 3:55PM EST103.000.180.000.020.00-1024128.13%
XLNX190222P001040002019-02-13 3:14PM EST104.000.130.000.250.00-8080171.09%
XLNX190222P001050002019-02-14 10:02AM EST105.000.110.000.050.00-172128.13%
XLNX190222P001060002019-02-19 3:39PM EST106.000.040.000.250.00-543154.69%
XLNX190222P001070002019-02-19 3:39PM EST107.000.040.000.110.00-62107128.13%
XLNX190222P001080002019-02-21 10:45AM EST108.000.050.000.250.00-1165138.28%
XLNX190222P001090002019-02-21 11:53AM EST109.000.030.000.020.00-445190.63%
XLNX190222P001100002019-02-19 1:57PM EST110.000.060.000.200.00-373116.80%
XLNX190222P001110002019-02-21 2:29PM EST111.000.050.000.250.00-1073113.67%
XLNX190222P001120002019-02-22 10:11AM EST112.000.130.000.25+0.03+30.00%20198105.27%
XLNX190222P001130002019-02-21 11:34AM EST113.000.070.000.250.00-12028096.88%
XLNX190222P001140002019-02-21 3:02PM EST114.000.070.000.010.00-2648054.69%
XLNX190222P001150002019-02-22 11:55AM EST115.000.010.000.25-0.05-83.33%2517680.27%
XLNX190222P001160002019-02-22 12:47PM EST116.000.080.000.22-0.11-57.89%1126769.92%
XLNX190222P001170002019-02-22 12:23PM EST117.000.010.000.06-0.25-96.15%4839854.30%
XLNX190222P001180002019-02-22 12:35PM EST118.000.010.000.27-0.41-97.62%17044355.66%
XLNX190222P001190002019-02-22 12:04PM EST119.000.050.000.12-0.65-92.86%7731245.31%
XLNX190222P001200002019-02-22 12:38PM EST120.000.060.030.05-1.10-94.83%23830729.10%
XLNX190222P001210002019-02-22 11:37AM EST121.000.170.050.13-2.17-92.74%10610127.34%
XLNX190222P001220002019-02-22 12:54PM EST122.000.330.000.27-2.23-81.09%908223.44%
XLNX190222P001230002019-02-22 12:57PM EST123.000.400.310.60-2.05-47.13%71220.12%
XLNX190222P001260002019-02-22 12:54PM EST126.006.102.653.350.00-7743.56%
XLNX190222P001270002019-02-15 11:45PM EST127.008.053.654.150.00-110.00%
XLNX190222P001280002019-02-13 9:50AM EST128.0010.404.804.950.00-110.00%
XLNX190222P001300002019-02-19 1:37PM EST130.0011.126.707.100.00-2110.00%