Australia markets closed

Xilinx, Inc. (XLNX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
223.95-6.10 (-2.65%)
At close: 1:00PM EST
223.46 -0.49 (-0.22%)
After hours: 04:55PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLNX211203C001500002021-11-10 12:45PM EST150.0052.1572.5076.500.00-145147171.97%
XLNX211203C001600002021-11-22 9:34AM EST160.0066.2063.0067.000.00-244168.55%
XLNX211203C001650002021-11-01 12:45PM EST165.0019.7258.0062.000.00--0155.86%
XLNX211203C001700002021-11-26 11:00AM EST170.0054.8252.8057.00+8.27+17.77%11140.23%
XLNX211203C001750002021-11-04 11:45AM EST175.0025.0048.3552.500.00-114142.48%
XLNX211203C001800002021-11-11 1:02PM EST180.0029.5543.2047.500.00-138132127.98%
XLNX211203C001850002021-11-23 11:09AM EST185.0041.1038.3543.00+10.60+34.75%13122.41%
XLNX211203C001900002021-11-23 11:02AM EST190.0026.0034.0038.500.00-36119.78%
XLNX211203C001950002021-11-22 2:22PM EST195.0029.6629.4033.500.00-1419109.40%
XLNX211203C001975002021-11-26 11:01AM EST197.5028.7227.1031.50+3.92+15.81%44107.57%
XLNX211203C002000002021-11-24 11:30AM EST200.0030.5024.8529.000.00-229102.20%
XLNX211203C002050002021-11-24 3:09PM EST205.0022.6020.5524.90-2.48-9.89%106897.49%
XLNX211203C002100002021-11-26 12:26PM EST210.0017.7817.6020.75+5.82+48.66%1097.39%
XLNX211203C002125002021-11-19 12:29PM EST212.5016.2515.0019.000.00-1192.14%
XLNX211203C002150002021-11-26 10:54AM EST215.0014.5013.0517.00-2.00-12.12%14088.37%
XLNX211203C002175002021-11-24 3:21PM EST217.5016.8011.5515.100.00-2686.52%
XLNX211203C002200002021-11-26 12:30PM EST220.0011.9010.0013.45-3.10-20.67%10021584.79%
XLNX211203C002225002021-11-26 12:59PM EST222.5010.498.7012.00-1.46-12.22%4884.18%
XLNX211203C002250002021-11-26 12:58PM EST225.009.278.209.50-2.23-19.39%2610581.60%
XLNX211203C002300002021-11-26 12:43PM EST230.006.565.208.50-1.44-18.00%1711282.50%
XLNX211203C002350002021-11-26 12:37PM EST235.005.094.006.00-0.91-15.17%31281.18%
XLNX211203C002400002021-11-26 12:58PM EST240.003.713.105.00-0.79-17.56%384585.30%
XLNX211203C002450002021-11-22 3:34PM EST245.002.301.504.25-1.70-42.50%9484.28%
XLNX211203C002500002021-11-26 12:06PM EST250.002.480.903.80-0.02-0.80%185288.28%
XLNX211203C002550002021-11-26 11:30AM EST255.001.651.002.00+0.65+65.00%11185.25%
XLNX211203C002600002021-11-26 12:56PM EST260.000.980.950.98-0.27-21.60%164083.64%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLNX211203P001450002021-11-23 9:59AM EST145.000.050.002.250.00-1419211.72%
XLNX211203P001500002021-11-26 12:39PM EST150.000.300.151.30-0.64-68.09%18101181.05%
XLNX211203P001550002021-11-26 12:36PM EST155.000.300.330.390.00-115162148.63%
XLNX211203P001600002021-11-01 1:04PM EST160.002.310.000.980.00--41145.02%
XLNX211203P001650002021-11-26 10:37AM EST165.000.500.001.00-0.21-29.58%1198134.18%
XLNX211203P001700002021-11-24 2:28PM EST170.000.350.342.500.00-1918154.00%
XLNX211203P001750002021-11-17 1:43PM EST175.003.450.002.980.00-520142.87%
XLNX211203P001800002021-11-26 11:34AM EST180.001.600.452.00+0.95+146.15%21,254123.73%
XLNX211203P001850002021-11-26 12:09PM EST185.001.910.003.50+1.10+135.80%1429122.90%
XLNX211203P001875002021-11-15 10:03AM EST187.503.050.063.750.00--1119.43%
XLNX211203P001900002021-11-22 9:31AM EST190.002.410.103.950.00-18115.04%
XLNX211203P001950002021-11-17 2:44PM EST195.004.870.812.370.00-111394.43%
XLNX211203P001975002021-11-22 12:40PM EST197.503.640.802.600.00-15090.01%
XLNX211203P002000002021-11-26 12:54PM EST200.002.501.024.95+0.40+19.05%37180102.34%
XLNX211203P002050002021-11-24 3:23PM EST205.002.251.545.350.00-1793.58%
XLNX211203P002075002021-11-26 11:31AM EST207.504.151.945.75+1.39+50.36%11990.63%
XLNX211203P002100002021-11-26 12:44PM EST210.003.702.766.30-0.38-9.31%549990.14%
XLNX211203P002125002021-11-26 11:07AM EST212.505.153.406.75+1.95+60.94%1387.40%
XLNX211203P002150002021-11-26 12:40PM EST215.004.804.256.50+1.82+61.07%572881.67%
XLNX211203P002175002021-11-26 10:13AM EST217.505.804.708.15+1.30+28.89%22182.39%
XLNX211203P002200002021-11-26 12:58PM EST220.007.455.159.20+2.65+55.21%17479.42%
XLNX211203P002250002021-11-26 11:12AM EST225.0010.007.459.85+1.50+17.65%18070.70%
XLNX211203P002300002021-11-26 10:39AM EST230.0011.5110.2014.50+0.16+1.41%91977.59%