XLNX - Xilinx, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLNX190830C000900002019-08-09 10:28AM EDT90.0016.0010.7011.600.00-1353.32%
XLNX190830C000950002019-08-23 3:01PM EDT95.007.056.307.15-1.95-21.67%15851.32%
XLNX190830C000960002019-08-23 3:40PM EDT96.005.955.756.05-4.00-40.20%22150.05%
XLNX190830C000970002019-08-23 3:54PM EDT97.005.205.005.20-3.30-38.82%45550.76%
XLNX190830C000975002019-08-23 3:56PM EDT97.504.654.554.85-2.25-32.61%281150.68%
XLNX190830C000985002019-08-23 3:48PM EDT98.503.953.904.10-2.10-34.71%35948.78%
XLNX190830C000990002019-08-23 3:55PM EDT99.003.603.553.75-2.95-45.04%448647.95%
XLNX190830C001000002019-08-23 3:59PM EDT100.002.982.783.10-2.72-47.72%14512146.58%
XLNX190830C001020002019-08-23 3:54PM EDT102.001.961.822.01-2.14-52.20%1083044.43%
XLNX190830C001030002019-08-23 3:54PM EDT103.001.541.371.59-1.76-53.33%596443.90%
XLNX190830C001040002019-08-23 3:55PM EDT104.001.161.021.22-1.68-59.15%802543.12%
XLNX190830C001050002019-08-23 2:56PM EDT105.000.970.760.92-1.28-56.89%6718942.53%
XLNX190830C001060002019-08-23 3:52PM EDT106.000.550.530.67-1.13-67.26%14010441.80%
XLNX190830C001070002019-08-23 3:50PM EDT107.000.420.360.54-0.82-66.13%805542.97%
XLNX190830C001080002019-08-23 3:10PM EDT108.000.340.270.39-0.66-66.00%958442.63%
XLNX190830C001090002019-08-23 3:55PM EDT109.000.370.180.39-0.33-47.14%2584346.58%
XLNX190830C001100002019-08-23 3:43PM EDT110.000.150.140.23-0.30-66.67%24020643.85%
XLNX190830C001110002019-08-23 1:43PM EDT111.000.180.100.39-0.12-40.00%619554.10%
XLNX190830C001120002019-08-23 2:25PM EDT112.000.130.060.25-0.11-45.83%1911751.66%
XLNX190830C001130002019-08-21 9:55AM EDT113.000.170.090.35-0.20-54.05%14053.42%
XLNX190830C001140002019-08-23 9:57AM EDT114.000.100.000.34-0.20-66.67%34553.61%
XLNX190830C001150002019-08-22 3:39PM EDT115.000.100.000.000.00-3215925.00%
XLNX190830C001160002019-08-21 2:00PM EDT116.000.080.000.320.00-344858.79%
XLNX190830C001170002019-08-19 9:48AM EDT117.000.360.000.310.00-23561.33%
XLNX190830C001180002019-08-19 3:33PM EDT118.000.040.000.580.00-203372.85%
XLNX190830C001190002019-08-21 9:53AM EDT119.000.050.000.300.00-219466.50%
XLNX190830C001200002019-08-19 11:46AM EDT120.000.150.000.100.00-217758.01%
XLNX190830C001210002019-08-23 9:49AM EDT121.000.220.000.29-0.04-15.38%274271.48%
XLNX190830C001220002019-08-12 10:25AM EDT122.000.150.000.000.00-2011325.00%
XLNX190830C001230002019-08-20 1:52PM EDT123.000.010.000.290.00-136176.56%
XLNX190830C001240002019-07-23 3:14PM EDT124.000.130.000.440.00-14085.35%
XLNX190830C001250002019-08-13 2:31PM EDT125.000.080.000.000.00-14125.00%
XLNX190830C001260002019-08-23 10:34AM EDT126.000.030.000.61-0.09-75.00%42796.48%
XLNX190830C001270002019-08-01 2:40PM EDT127.000.610.000.560.00-13897.46%
XLNX190830C001280002019-08-09 3:07PM EDT128.000.090.000.660.00-147103.42%
XLNX190830C001290002019-08-12 1:10PM EDT129.000.050.000.660.00-174106.06%
XLNX190830C001300002019-08-06 3:24PM EDT130.000.150.000.330.00-19795.70%
XLNX190830C001310002019-08-12 2:11PM EDT131.000.060.000.250.00-1393.75%
XLNX190830C001320002019-07-31 9:41AM EDT132.000.300.000.250.00-506896.09%
XLNX190830C001330002019-08-12 2:11PM EDT133.000.060.000.250.00-2398.24%
XLNX190830C001340002019-08-01 2:58PM EDT134.000.270.000.260.00-510101.17%
XLNX190830C001350002019-08-21 10:05AM EDT135.000.040.000.000.00-111650.00%
XLNX190830C001360002019-07-31 11:16AM EDT136.000.240.000.250.00-22104.69%
XLNX190830C001380002019-07-25 2:01PM EDT138.001.290.000.240.00--1108.40%
XLNX190830C001390002019-07-26 1:16PM EDT139.000.440.000.240.00-11110.55%
XLNX190830C001400002019-08-06 10:29AM EDT140.000.050.000.240.00-323112.50%
XLNX190830C001450002019-07-26 11:15AM EDT145.000.210.000.230.00-6174121.68%
XLNX190830C001500002019-08-20 2:35PM EDT150.000.020.000.230.00-27131.06%
XLNX190830C001550002019-08-05 11:22AM EDT155.000.130.000.230.00-422140.23%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLNX190830P000900002019-08-23 12:55PM EDT90.000.330.280.43+0.15+83.33%228562.60%
XLNX190830P000950002019-08-23 3:54PM EDT95.000.710.590.82+0.43+153.57%1766850.00%
XLNX190830P000960002019-08-23 2:47PM EDT96.000.850.780.92-0.42-33.07%231449.85%
XLNX190830P000970002019-08-23 3:55PM EDT97.001.100.971.14+0.54+96.43%6412248.83%
XLNX190830P000980002019-08-23 3:30PM EDT98.001.201.221.46+0.80+200.00%2617448.93%
XLNX190830P000985002019-08-23 3:54PM EDT98.501.441.341.57+0.76+111.76%2112047.61%
XLNX190830P000990002019-08-23 3:54PM EDT99.001.651.511.68+1.10+200.00%912846.09%
XLNX190830P001000002019-08-23 3:55PM EDT100.002.001.852.00+1.23+159.74%28333444.24%
XLNX190830P001010002019-08-23 2:42PM EDT101.002.182.272.45+0.88+67.69%7048343.65%
XLNX190830P001020002019-08-23 3:57PM EDT102.003.052.782.96+1.92+169.91%7911942.99%
XLNX190830P001030002019-08-23 1:03PM EDT103.003.283.503.55+1.82+124.66%3813142.60%
XLNX190830P001040002019-08-23 3:54PM EDT104.004.003.954.20+2.17+118.58%8018442.14%
XLNX190830P001050002019-08-23 3:54PM EDT105.004.704.654.85+2.42+106.14%949040.33%
XLNX190830P001060002019-08-23 3:28PM EDT106.005.355.455.65+2.54+90.39%646440.53%
XLNX190830P001070002019-08-23 11:34AM EDT107.007.006.506.70+3.65+108.96%203346.48%
XLNX190830P001080002019-08-23 3:50PM EDT108.007.256.907.80+3.17+77.70%407053.66%
XLNX190830P001090002019-08-23 3:46PM EDT109.007.987.908.45+3.18+66.25%555047.61%
XLNX190830P001100002019-08-23 3:31PM EDT110.009.018.809.65+3.44+61.76%837758.01%
XLNX190830P001110002019-08-21 10:34AM EDT111.007.009.7510.85+1.30+22.81%22567.97%
XLNX190830P001120002019-08-21 10:16AM EDT112.006.409.8013.050.00-13757.96%
XLNX190830P001130002019-08-23 3:05PM EDT113.0011.6011.5512.50+4.05+53.64%908964.45%
XLNX190830P001140002019-08-23 10:58AM EDT114.0012.6012.7013.75+3.45+37.70%566455.18%
XLNX190830P001150002019-08-20 10:59AM EDT115.008.4712.1015.950.00-252113.14%
XLNX190830P001160002019-08-22 3:13PM EDT116.0011.2513.2016.950.00-125117.43%
XLNX190830P001170002019-08-12 11:00AM EDT117.008.6514.1017.900.00-182120.36%
XLNX190830P001180002019-08-22 9:39AM EDT118.0012.1515.6019.300.00-12579.30%
XLNX190830P001190002019-08-22 12:06PM EDT119.0014.0516.2020.100.00-4563.87%
XLNX190830P001200002019-08-22 11:52AM EDT120.0015.1517.9021.150.00-1588.96%
XLNX190830P001210002019-08-15 12:56PM EDT121.0017.4917.9522.150.00-1053.91%
XLNX190830P001220002019-08-14 3:21PM EDT122.0019.1719.1023.250.00-1274.02%
XLNX190830P001230002019-07-26 11:44AM EDT123.0018.0920.0523.950.00-20145.02%
XLNX190830P001240002019-08-21 11:05AM EDT124.0017.8921.0025.250.00-1373.83%
XLNX190830P001250002019-08-22 9:44AM EDT125.0019.1721.8526.200.00-10158.89%
XLNX190830P001260002019-08-08 2:42PM EDT126.0016.8323.1526.800.00-70151.66%
XLNX190830P001270002019-08-08 2:42PM EDT127.0017.8524.1528.400.00-5095.12%
XLNX190830P001280002019-08-13 9:33AM EDT128.0026.6324.9028.80+0.63+2.42%510158.45%
XLNX190830P001290002019-07-25 10:18AM EDT129.004.6625.9530.150.00--070.31%
XLNX190830P001300002019-08-06 2:34PM EDT130.0023.7926.9031.250.00-2079.30%
XLNX190830P001310002019-07-29 2:46PM EDT131.0011.5027.8532.400.00-3089.84%
XLNX190830P001320002019-07-29 1:42PM EDT132.0012.4728.9033.350.00-3092.19%
XLNX190830P001330002019-07-25 3:31PM EDT133.006.8829.8534.400.00--094.34%
XLNX190830P001340002019-07-25 9:39AM EDT134.008.5030.9534.850.00--0179.25%
XLNX190830P001390002019-07-25 2:40PM EDT139.0011.5035.9539.850.00--0194.24%