NASDAQ:XLNX - Xilinx Options Chain

Sign in or create an account to add this stock to your watchlist.
$77.57 +0.85 (+1.11 %)
(As of 09/18/2018 04:00 PM ET)
Previous Close$76.72
Today's Range$76.69 - $77.94
52-Week Range$62.27 - $79.50
Volume1.42 million shs
Average Volume2.48 million shs
Market Capitalization$19.62 billion
P/E Ratio27.18
Dividend Yield1.86%
Beta1.03

Options Chain

Xilinx (NASDAQ:XLNX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/21/2018$110.00$0.065Call001.53852 (+0.407505)0.015551
9/21/2018$105.00$0.000Call0100
9/21/2018$100.00$0.065Call001.1886 (+0.333105)0.019392
9/21/2018$95.00$0.030Call01040.890945 (+0.201598)0.01244
9/21/2018$90.00$0.025Call01840.677452 (+0.137916)0.013425
9/21/2018$87.00$0.055Call000.622956 (+0.187448)0.029149
9/21/2018$86.00$0.060Call000.584004 (+0.1849)0.033263
9/21/2018$85.00$0.025Call04080.464349 (+0.10266)0.018708
9/21/2018$84.00$0.055Call000.476367 (+0.147958)0.036715
9/21/2018$83.00$0.055Call000.424614 (+0.127519)0.040523
9/21/2018$82.50$0.055Call01,0840.39808 (+0.130725)0.042824
9/21/2018$82.00$0.055Call000.371072 (+0.10926)0.04548
9/21/2018$81.00$0.055Call014 (+10)0.315386 (+0.060957)0.052239
9/21/2018$80.00$0.120Call101,004 (-4)0.310497 (+0.089824)0.102503
9/21/2018$79.00$0.195Call101,3010.281433 (+0.05397)0.164891
9/21/2018$78.00$0.390Call1032 (+12)0.273434 (+0.049649)0.288126
9/21/2018$77.50$0.550Call1830 (-15)0.27383 (+0.050879)0.369311
9/21/2018$77.00$0.750Call019 (+1)0.273578 (+0.039781)0.456993
9/21/2018$76.00$1.315Call058 (+22)0.283211 (-0.015113)0.632154
9/21/2018$75.00$2.090Call27944 (-1)0.313889 (+0.055083)0.761369
9/21/2018$74.50$0.000Call000
9/21/2018$74.00$3.830Call0440.699502 (+0.459779)0.702453
9/21/2018$73.50$0.000Call000
9/21/2018$73.00$4.010Call2502730.459535 (+0.039577)0.85546
9/21/2018$72.50$4.350Call83,261 (-26)0.394647 (+0.077333)0.91826
9/21/2018$72.00$5.030Call0360.555575 (+0.212802)0.869329
9/21/2018$71.50$5.475Call000.562465 (+0.155552)0.890377
9/21/2018$71.00$6.125Call0440.696177 (+0.327947)0.864664
9/21/2018$70.50$6.525Call000.676911 (+0.181218)0.890755
9/21/2018$70.00$7.450Call09480.959679 (+0.515977)0.832492
9/21/2018$69.50$7.575Call000.793008 (+0.208235)0.891352
9/21/2018$69.00$8.200Call000.915414 (+0.4887)0.876176
9/21/2018$68.50$9.000Call001.1298 (+0.324607)0.845782
9/21/2018$68.00$9.050Call020.89923 (+0.304465)0.908284
9/21/2018$67.50$10.300Call02431.38179 (+0.587551)0.831072
9/21/2018$67.00$10.000Call000.939542 (+0.191601)0.923346
9/21/2018$66.50$11.150Call001.40554 (+0.466339)0.852247
9/21/2018$66.00$11.000Call001.01914 (+0.292787)0.92859
9/21/2018$65.50$12.125Call001.49096 (+0.458484)0.862572
9/21/2018$65.00$12.150Call06681.22347 (+0.301775)0.912998
9/21/2018$64.00$13.075Call001.25194 (+0.389197)0.926441
9/21/2018$63.00$13.950Call001.20782 (+0.395026)0.947661
9/21/2018$62.50$14.425Call0601.21362 (+0.240119)0.953342
9/21/2018$62.00$15.350Call001.64570.907161
9/21/2018$61.00$16.000Call001.43145 (+0.447329)0.945859
9/21/2018$60.00$16.975Call021.47449 (+0.4411)0.952601
9/21/2018$57.50$19.600Call001.83609 (+0.863239)0.944884
9/21/2018$55.00$21.950Call0311.85589 (+0.529601)0.964927
9/21/2018$50.00$26.675Call000
9/21/2018$45.00$31.725Call000
9/21/2018$110.00$33.300Put001.39189 (-0.239111)-0.993296
9/21/2018$105.00$28.450Put001.62665 (+0.306563)-0.96425
9/21/2018$100.00$23.325Put001.17118 (+0.035412)-0.98466
9/21/2018$95.00$18.750Put001.46426 (+0.401318)-0.908413
9/21/2018$90.00$13.275Put000
9/21/2018$87.00$10.600Put000.900389 (+0.276166)-0.901821
9/21/2018$86.00$9.325Put000.577209 (+0.024186)-0.971268
9/21/2018$85.00$8.175Put00
9/21/2018$84.00$7.325Put000.477734 (-0.095602)-0.966933
9/21/2018$83.00$6.375Put000.483984 (+0.087862)-0.93886
9/21/2018$82.50$5.875Put000.454156 (+0.056815)-0.936408
9/21/2018$82.00$5.230Put000
9/21/2018$81.00$4.335Put000.323301 (-0.01975)-0.945595
9/21/2018$80.00$4.175Put01480.655746-0.717243
9/21/2018$79.00$3.440Put0260.64982 (+0.410127)-0.654157
9/21/2018$78.00$1.815Put0110.326792 (+0.105458)-0.678496
9/21/2018$77.50$1.300Put230 (+1)0.269406 (+0.04486)-0.635467
9/21/2018$77.00$1.015Put2110.269919 (+0.04546)-0.543957
9/21/2018$76.00$0.570Put532 (-5)0.278795 (+0.044177)-0.365232
9/21/2018$75.00$0.320Put14180 (+10)0.299872 (+0.052478)-0.226041
9/21/2018$74.50$0.225Put1000.299419 (+0.03516)-0.169452
9/21/2018$74.00$0.160Put1180.312389 (+0.061365)-0.126761
9/21/2018$73.50$0.135Put000.330087 (+0.040246)-0.102995
9/21/2018$73.00$0.090Put360.335826 (+0.031826)-0.073316
9/21/2018$72.50$0.090Put10859 (-5)0.37228 (+0.069604)-0.066644
9/21/2018$72.00$0.060Put010.368639 (+0.050576)-0.046886
9/21/2018$71.50$0.065Put000.406746 (+0.06057)-0.045788
9/21/2018$71.00$0.060Put050.433624 (+0.067124)-0.040587
9/21/2018$70.50$0.055Put000.460261 (+0.068647)-0.03582
9/21/2018$70.00$0.045Put175,292 (-31)0.480398 (+0.058938)-0.029164
9/21/2018$69.50$0.060Put000.53418 (+0.097254)-0.034326
9/21/2018$69.00$0.055Put000.561557 (+0.101845)-0.030703
9/21/2018$68.50$0.060Put000.601178 (+0.116011)-0.03089
9/21/2018$68.00$0.085Put000.666989 (+0.118318)-0.0376
9/21/2018$67.50$0.045Put23250.63112 (+0.090709)-0.023019
9/21/2018$67.00$0.080Put000.730276 (+0.13473)-0.033167
9/21/2018$66.50$0.055Put000.716533 (+0.142112)-0.024311
9/21/2018$66.00$0.055Put030.749026 (+0.210378)-0.023576
9/21/2018$65.50$0.050Put000.763099 (+0.140131)-0.020717
9/21/2018$65.00$0.015Put114,533 (-19)0.677459 (+0.139252)-0.008002
9/21/2018$64.00$0.000Put000
9/21/2018$63.00$0.000Put000
9/21/2018$62.50$0.025Put01,2150.875 (+0.30625)-0.00975
9/21/2018$62.00$0.000Put000
9/21/2018$61.00$0.000Put000
9/21/2018$60.00$0.025Put02421.02482 (+0.124717)-0.00852
9/21/2018$57.50$0.025Put02131.1791 (+0.148258)-0.007488
9/21/2018$55.00$0.000Put0510
9/21/2018$50.00$0.025Put01371.68971 (+0.226054)-0.00548
9/21/2018$45.00$0.025Put02082.0668 (+0.263717)-0.004431
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/18/2018 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel