New Zealand markets close in 1 hour 48 minutes

Xilinx, Inc. (XLNX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
185.51-2.28 (-1.21%)
At close: 04:00PM EST
182.85 -2.66 (-1.43%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLNX220128C001000002022-01-20 3:01PM EST100.0092.5583.5087.600.00--2223.44%
XLNX220128C001050002022-01-20 3:01PM EST105.0087.4578.5082.700.00--11226.56%
XLNX220128C001400002022-01-24 11:57AM EST140.0032.0044.0047.65-17.25-35.03%25145.90%
XLNX220128C001500002022-01-24 3:55PM EST150.0035.2535.2538.25-7.00-16.57%322,192156.15%
XLNX220128C001550002022-01-21 10:37AM EST155.0036.9529.9033.650.00-11138.38%
XLNX220128C001600002022-01-21 10:35AM EST160.0031.0525.5029.200.00-45134.72%
XLNX220128C001700002022-01-24 2:04PM EST170.0014.4117.0020.50-12.59-46.63%361120.51%
XLNX220128C001750002022-01-24 3:22PM EST175.0013.0013.4517.00-12.00-48.00%591119.82%
XLNX220128C001800002022-01-24 3:35PM EST180.0011.0010.0513.35-1.00-8.33%10391113.65%
XLNX220128C001825002022-01-24 3:26PM EST182.509.008.5011.50-3.66-28.91%633109.50%
XLNX220128C001850002022-01-24 3:59PM EST185.009.807.5010.65-1.70-14.78%243119114.04%
XLNX220128C001875002022-01-24 3:33PM EST187.506.996.109.25-4.41-38.68%1610110.91%
XLNX220128C001900002022-01-24 3:51PM EST190.006.305.957.00-2.53-28.65%367272108.89%
XLNX220128C001925002022-01-24 3:52PM EST192.505.494.707.30-3.01-35.41%52291114.99%
XLNX220128C001950002022-01-24 3:51PM EST195.004.504.005.00-2.25-33.33%268341105.88%
XLNX220128C001975002022-01-24 1:51PM EST197.502.993.204.70-3.26-52.16%1328108.33%
XLNX220128C002000002022-01-24 3:52PM EST200.002.742.883.90-2.37-46.38%305373109.45%
XLNX220128C002025002022-01-24 3:43PM EST202.502.352.094.30-1.63-40.95%38340115.31%
XLNX220128C002050002022-01-24 3:27PM EST205.002.201.782.89-1.72-43.88%694857109.01%
XLNX220128C002075002022-01-24 12:01PM EST207.501.191.382.45-1.81-60.33%2516108.74%
XLNX220128C002100002022-01-24 2:51PM EST210.001.471.121.80-1.18-44.53%199245106.20%
XLNX220128C002125002022-01-24 3:47PM EST212.501.190.811.80-1.32-52.59%17109.23%
XLNX220128C002150002022-01-24 3:14PM EST215.001.000.691.40-1.03-50.74%108161108.79%
XLNX220128C002175002022-01-24 11:02AM EST217.501.400.481.95-0.60-30.00%132119.53%
XLNX220128C002200002022-01-24 3:10PM EST220.000.550.520.89-0.57-50.89%145214109.77%
XLNX220128C002225002022-01-21 10:35AM EST222.500.920.381.090.00-24116.31%
XLNX220128C002250002022-01-24 1:50PM EST225.000.490.241.07-0.47-48.96%154118.60%
XLNX220128C002300002022-01-21 3:57PM EST230.000.590.150.90-0.41-41.00%197123.10%
XLNX220128C002350002022-01-24 10:23AM EST235.000.270.061.00-0.55-67.07%16132.91%
XLNX220128C002400002022-01-24 2:23PM EST240.000.170.030.17-0.15-46.87%40389108.98%
XLNX220128C002450002022-01-13 9:59AM EST245.001.080.001.230.00-536155.27%
XLNX220128C002500002022-01-21 2:10PM EST250.000.310.001.000.00-351157.81%
XLNX220128C002550002022-01-06 10:11AM EST255.001.700.004.800.00-1827233.50%
XLNX220128C002600002022-01-24 11:47AM EST260.000.490.000.48-0.01-2.00%2223154.69%
XLNX220128C002650002022-01-18 2:17PM EST265.000.150.002.130.00-37209.77%
XLNX220128C002700002022-01-21 1:10PM EST270.000.050.000.480.00-4950168.95%
XLNX220128C002800002022-01-24 12:12AM EST280.000.050.002.890.00--20249.17%
XLNX220128C002900002022-01-21 3:54PM EST290.000.050.001.410.00-111230.96%
XLNX220128C002950002022-01-21 3:54PM EST295.000.050.002.870.00-11272.02%
XLNX220128C003000002022-01-21 3:54PM EST300.000.050.002.490.00-11271.58%
XLNX220128C003100002022-01-24 12:30PM EST310.000.010.010.10-0.04-80.00%101184.38%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLNX220128P001100002022-01-24 1:32PM EST110.000.100.000.060.00-1756185.94%
XLNX220128P001200002022-01-24 2:22PM EST120.000.150.000.34+0.09+150.00%3562193.75%
XLNX220128P001250002022-01-24 12:20PM EST125.000.700.000.31+0.58+483.33%58175.00%
XLNX220128P001300002022-01-24 2:06PM EST130.000.400.010.40+0.20+100.00%20110166.41%
XLNX220128P001350002022-01-24 3:31PM EST135.000.450.070.70+0.10+28.57%206167.68%
XLNX220128P001400002022-01-24 2:02PM EST140.000.750.290.90+0.35+87.50%2710164.65%
XLNX220128P001450002022-01-24 3:12PM EST145.001.070.511.36+0.37+52.86%159146163.28%
XLNX220128P001500002022-01-24 3:16PM EST150.000.730.740.85-0.32-30.48%3,274200139.75%
XLNX220128P001550002022-01-24 11:12AM EST155.003.560.701.78+2.51+239.05%1071137.60%
XLNX220128P001600002022-01-24 3:55PM EST160.002.001.312.30-0.70-25.93%174985133.89%
XLNX220128P001650002022-01-24 3:08PM EST165.004.402.303.30+1.04+30.95%305199134.62%
XLNX220128P001675002022-01-21 3:21PM EST167.503.202.524.050.00-365261132.62%
XLNX220128P001700002022-01-24 3:59PM EST170.003.632.773.90-0.17-4.47%2,5472,636122.12%
XLNX220128P001725002022-01-24 9:39AM EST172.509.003.555.30+4.92+120.59%9230127.95%
XLNX220128P001750002022-01-24 2:12PM EST175.008.253.056.05+3.29+66.33%295248117.38%
XLNX220128P001775002022-01-24 1:09PM EST177.507.614.707.40+3.11+69.11%6183125.76%
XLNX220128P001800002022-01-24 1:09PM EST180.008.635.508.20+2.83+48.79%13178122.56%
XLNX220128P001825002022-01-24 10:08AM EST182.5015.316.009.40+8.59+127.83%2055118.85%
XLNX220128P001850002022-01-24 11:59AM EST185.0020.747.0010.40+12.70+157.96%126303115.80%
XLNX220128P001875002022-01-21 3:48PM EST187.5018.008.3011.40+9.43+110.04%346113.31%
XLNX220128P001900002022-01-24 10:27AM EST190.0020.009.3512.70+10.10+102.02%373109.67%
XLNX220128P001925002022-01-24 2:02PM EST192.5019.0111.7514.30+7.29+62.20%116115.45%
XLNX220128P001950002022-01-21 1:56PM EST195.0011.1513.3516.200.00-1272116.72%
XLNX220128P001975002022-01-24 10:27AM EST197.5026.3214.9517.95+14.97+131.89%1011115.70%
XLNX220128P002000002022-01-24 11:10AM EST200.0029.5016.6519.95+14.79+100.54%1769115.87%
XLNX220128P002025002022-01-19 12:19PM EST202.5014.0018.0521.850.00-23111.50%
XLNX220128P002050002022-01-24 10:08AM EST205.0023.0020.2524.00+5.14+28.78%724114.33%
XLNX220128P002100002022-01-21 2:22PM EST210.0021.9024.2027.950.00-220109.01%
XLNX220128P002150002022-01-06 9:52AM EST215.0022.1729.0032.350.00-17112.60%
XLNX220128P002200002022-01-20 11:50AM EST220.0029.2733.9037.050.00-14118.95%
XLNX220128P002225002022-01-19 1:56PM EST222.5029.7236.0040.000.00--2125.44%
XLNX220128P002250002022-01-21 12:05PM EST225.0033.8738.1541.900.00-17113.67%
XLNX220128P002300002022-01-21 12:06PM EST230.0038.2743.0047.000.00-12122.36%
XLNX220128P002350002022-01-20 3:31PM EST235.0047.1348.0551.600.00-3849122.07%
XLNX220128P002400002022-01-10 12:50PM EST240.0056.1553.5056.450.00-12139.75%
XLNX220128P002550002021-12-15 11:31AM EST255.0055.9056.2059.250.00--10.00%