Mail

New Zealand markets open in 7 hours 44 minutes

NZX 50
11,864.89
-7.75(-0.07%)
NZD/USD
0.6144
-0.0027(-0.43%)
ALL ORDS
7,974.80
-27.70(-0.35%)
OIL
78.49
-0.13(-0.17%)
GOLD
2,348.40
+30.40(+1.31%)

MaxLinear, Inc. (MXL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

18.16

+0.02

(+0.11%)

At close: 04:00PM EDT

18.09

-0.07

(-0.39%)

After hours:

05:52PM EDT

In the money

Show:ListStraddle

Callsfor16 January 2026

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
MXL260116C00015000	2024-06-04 11:56AM EDT	15.00	5.70	5.20	8.90	0.00	-	1	31	65.85%
MXL260116C00017500	2024-06-04 11:57AM EDT	17.50	4.50	3.40	7.80	0.00	-	1	11	60.11%
MXL260116C00020000	2024-05-13 11:20AM EDT	20.00	5.54	2.70	6.70	0.00	-	1	15	59.47%
MXL260116C00022500	2024-04-26 12:40PM EDT	22.50	5.81	1.55	6.30	0.00	-	1	40	58.64%
MXL260116C00025000	2024-06-11 1:55PM EDT	25.00	2.60	0.50	5.30	0.00	-	1	36	53.76%
MXL260116C00030000	2024-05-03 3:05PM EDT	30.00	3.19	1.45	2.60	0.00	-	35	188	53.56%
MXL260116C00035000	2024-05-14 10:00AM EDT	35.00	2.35	0.00	0.00	0.00	-	1	3	12.50%

Putsfor16 January 2026

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
MXL260116P00012500	2024-03-22 2:45PM EDT	12.50	1.90	1.30	2.45	0.00	-	1	1	54.86%
MXL260116P00015000	2024-06-05 10:37AM EDT	15.00	2.85	0.00	4.70	0.00	-	34	55	76.93%
MXL260116P00017500	2024-06-14 10:32AM EDT	17.50	3.70	3.00	3.70	+0.01	+0.27%	10	510	45.48%
MXL260116P00020000	2024-06-14 11:54AM EDT	20.00	5.00	2.50	6.00	0.00	-	20	242	53.44%
MXL260116P00022500	2024-04-11 11:38AM EDT	22.50	5.58	4.40	8.80	0.00	-	-	10	64.58%
MXL260116P00025000	2024-04-08 11:11AM EDT	25.00	6.30	5.80	9.40	0.00	-	10	11	50.02%
MXL260116P00030000	2024-04-08 10:18AM EDT	30.00	9.27	9.00	13.50	0.00	-	-	1	49.19%