NASDAQ:XLNX - Xilinx Options Chain

Get Started

$90.54 +2.03 (+2.29 %)

(As of 11/18/2018 05:13 AM ET)

Previous Close$90.54

Today's Range$85.37 - $91.17

52-Week Range$62.27 - $91.17

Volume4.95 million shs

Average Volume3.88 million shs

Market Capitalization$21.20 billion

P/E Ratio31.99

Dividend Yield1.72%

Beta0.86

Xilinx (NASDAQ:XLNX) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
11/23/2018	$100.00	$0.050	Call	0	0	0.413015	0.02497
11/23/2018	$96.00	$0.105	Call	0	0	0.339416	0.056451
11/23/2018	$95.00	$0.000	Call	0	5		0
11/23/2018	$94.00	$0.230	Call	2	0	0.327163	0.112789
11/23/2018	$93.00	$0.305	Call	4	20	0.310949 (-0.083209)	0.147977
11/23/2018	$92.00	$0.480	Call	4	0	0.313456	0.210854
11/23/2018	$91.00	$0.675	Call	8	13 (+12)	0.305002 (-0.062268)	0.279286
11/23/2018	$90.00	$1.030	Call	26	9	0.314897	0.371412
11/23/2018	$89.00	$1.445	Call	1	12	0.31789	0.465267
11/23/2018	$88.00	$1.980	Call	32	31	0.325803	0.559763
11/23/2018	$87.00	$2.605	Call	40	85 (+7)	0.333659 (-0.042789)	0.647782
11/23/2018	$86.00	$3.325	Call	1	105	0.344705 (-0.036448)	0.724189
11/23/2018	$85.00	$4.075	Call	0	262 (+2)	0.346248 (-0.033171)	0.794198
11/23/2018	$84.00	$5.000	Call	11	13 (-1)	0.382276 (-0.0011)	0.830939
11/23/2018	$83.00	$5.825	Call	21	33	0.375645 (-0.011985)	0.882809
11/23/2018	$82.00	$7.250	Call	0	23	0.571452 (+0.173701)	0.828687
11/23/2018	$81.00	$8.175	Call	0	14	0.605164 (+0.210023)	0.850348
11/23/2018	$80.00	$9.175	Call	0	48	0.661224 (+0.217624)	0.86099
11/23/2018	$79.00	$10.125	Call	0	11	0.698599 (+0.319405)	0.875699
11/23/2018	$78.00	$10.725	Call	1	10	0.56115 (+0.119968)	0.941425
11/23/2018	$77.00	$11.975	Call	0	24	0.743198 (+0.135797)	0.907244
11/23/2018	$76.00	$12.850	Call	0	4	0.730465 (+0.095931)	0.92868
11/23/2018	$75.00	$14.175	Call	0	1	0.938618 (+0.238766)	0.896819
11/23/2018	$74.50	$14.525	Call	0	0	0.897795	0.91391
11/23/2018	$74.00	$14.600	Call	0	0	0.613949 (-0.151615)	0.978244
11/23/2018	$73.50	$15.250	Call	0	0	0.785345	0.951453
11/23/2018	$73.00	$15.600	Call	0	0	0.654082 (-0.111985)	0.979383
11/23/2018	$72.50	$16.375	Call	0	0	0.919173	0.937802
11/23/2018	$72.00	$16.450	Call	0	0	0	1
11/23/2018	$71.50	$17.300	Call	0	0	0.918225	0.949518
11/23/2018	$71.00	$17.550	Call	0	0	0.613862 (-0.424628)	0.993327
11/23/2018	$70.50	$18.075	Call	0	0	0.706903	0.987098
11/23/2018	$70.00	$18.800	Call	0	0	0.991947 (+0.15869)	0.952854
11/23/2018	$69.00	$19.475	Call	0	0	0	1
11/23/2018	$68.00	$20.525	Call	0	0		0
11/23/2018	$67.00	$21.500	Call	0	0	0	1
11/23/2018	$66.00	$22.500	Call	0	0		0
11/23/2018	$65.00	$23.925	Call	0	0	1.35486 (+0.229383)	0.949601
11/23/2018	$64.00	$24.500	Call	0	0		0
11/23/2018	$60.00	$28.825	Call	0	0	1.53916 (-0.061307)	0.965729
11/23/2018	$100.00	$12.500	Put	0	0	0.843012 (+0.172066)	-0.82038
11/23/2018	$96.00	$8.525	Put	0	0	0.666514	-0.780846
11/23/2018	$95.00	$7.575	Put	0	0	0.633487 (-0.037459)	-0.762729
11/23/2018	$94.00	$6.025	Put	0	0	0.43268	-0.817606
11/23/2018	$93.00	$5.775	Put	0	0	0.562469 (+0.006757)	-0.708905
11/23/2018	$92.00	$4.825	Put	0	0	0.51286 (-0.088555)	-0.680015
11/23/2018	$91.00	$3.475	Put	0	0	0.3761 (-0.212929)	-0.679469
11/23/2018	$90.00	$2.485	Put	2	0	0.315252 (-0.261868)	-0.631243
11/23/2018	$89.00	$1.890	Put	3	0	0.312301 (-0.050261)	-0.536098
11/23/2018	$88.00	$1.450	Put	0	0	0.324801 (-0.18697)	-0.44086
11/23/2018	$87.00	$1.055	Put	2	0	0.332613 (-0.210408)	-0.350725
11/23/2018	$86.00	$0.840	Put	0	2	0.353707 (-0.00788)	-0.281072
11/23/2018	$85.00	$0.580	Put	33	20	0.358767 (-0.000494)	-0.211501
11/23/2018	$84.00	$0.400	Put	5	9	0.360738 (+0.010089)	-0.155481
11/23/2018	$83.00	$0.360	Put	0	55	0.404488 (+0.039776)	-0.130896
11/23/2018	$82.00	$0.285	Put	0	16	0.42234 (+0.04472)	-0.103562
11/23/2018	$81.00	$0.210	Put	5	25 (+1)	0.435901 (+0.034453)	-0.077852
11/23/2018	$80.00	$0.190	Put	0	15 (+3)	0.474963 (+0.086796)	-0.066904
11/23/2018	$79.00	$0.150	Put	0	32 (+20)	0.49137 (+0.093437)	-0.053111
11/23/2018	$78.00	$0.145	Put	3	6	0.52887 (+0.111016)	-0.047885
11/23/2018	$77.00	$0.085	Put	0	23 (+1)	0.524182 (+0.113875)	-0.030804
11/23/2018	$76.00	$0.000	Put	0	0		0
11/23/2018	$75.00	$0.050	Put	0	2	0.551391	-0.018258
11/23/2018	$74.50	$0.045	Put	0	0	0.562806	-0.016407
11/23/2018	$74.00	$0.045	Put	0	10	0.580182	-0.015598
11/23/2018	$73.50	$0.045	Put	0	0	0.599335	-0.015096
11/23/2018	$73.00	$0.000	Put	0	13		0
11/23/2018	$72.50	$0.110	Put	0	0	0.742685	-0.027999
11/23/2018	$72.00	$0.000	Put	0	3		0
11/23/2018	$71.50	$0.000	Put	0	0		0
11/23/2018	$71.00	$0.040	Put	0	3	0.690201 (+0.090303)	-0.012014
11/23/2018	$70.50	$0.125	Put	0	0	0.847179	-0.027604
11/23/2018	$70.00	$0.000	Put	0	25		0
11/23/2018	$69.00	$0.000	Put	0	0		0
11/23/2018	$68.00	$0.000	Put	0	0		0
11/23/2018	$67.00	$0.000	Put	0	0		0
11/23/2018	$66.00	$0.000	Put	0	0		0
11/23/2018	$65.00	$0.000	Put	0	0		0
11/23/2018	$64.00	$0.000	Put	0	0		0
11/23/2018	$60.00	$0.000	Put	0	0		0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 11/18/2018 by MarketBeat.com Staff