NASDAQ:XLNX - Xilinx Options Chain

Sign in or create an account to add this stock to your watchlist.
$68.65 -0.09 (-0.13 %)
(As of 07/19/2018 04:00 PM ET)
Previous Close$68.74
Today's Range$67.90 - $69.17
52-Week Range$60.12 - $78.02
Volume1.64 million shs
Average Volume2.55 million shs
Market Capitalization$17.19 billion
P/E Ratio24.25
Dividend Yield2.11%
Beta1.11

Options Chain

Xilinx (NASDAQ:XLNX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
7/20/2018$95.00$0.000Call000
7/20/2018$90.00$0.000Call000
7/20/2018$85.00$0.000Call0350
7/20/2018$84.00$0.000Call000
7/20/2018$83.00$0.000Call000
7/20/2018$82.00$0.000Call000
7/20/2018$81.00$0.000Call000
7/20/2018$80.00$0.000Call01650
7/20/2018$79.00$0.070Call001.01638 (+0.103793)0.035103
7/20/2018$78.00$0.080Call000.963216 (+0.122051)0.041292
7/20/2018$77.50$0.085Call17190.934254 (+0.093446)0.04467
7/20/2018$77.00$0.085Call000.893776 (+0.1021)0.046375
7/20/2018$76.00$0.100Call020.838096 (+0.107656)0.056336
7/20/2018$75.50$0.100Call0100.797145 (+0.075557)0.059494
7/20/2018$75.00$0.115Call04380.773827 (+0.095223)0.06788
7/20/2018$74.50$0.120Call000.735046 (+0.146989)0.073462
7/20/2018$74.00$0.080Call01660.628245 (-0.000661)0.059281
7/20/2018$73.50$0.000Call0150
7/20/2018$73.00$0.120Call000.590319 (+0.076219)0.088083
7/20/2018$72.50$0.100Call54,195 (-20)0.516797 (+0.008322)0.085147
7/20/2018$72.00$0.110Call0180.476317 (+0.043398)0.097721
7/20/2018$71.50$0.120Call0160.433573 (+0.057476)0.113434
7/20/2018$71.00$0.155Call043 (-7)0.408961 (+0.062107)0.146569
7/20/2018$70.50$0.170Call0780.359219 (+0.049917)0.174896
7/20/2018$70.00$0.205Call141,084 (+1)0.316505 (-0.004701)0.223401
7/20/2018$69.50$0.295Call020 (+1)0.293173 (-0.004602)0.311085
7/20/2018$69.00$0.475Call16470.292083 (+0.039086)0.436145
7/20/2018$68.50$0.705Call6115 (+6)0.283511 (+0.014751)0.571538
7/20/2018$68.00$1.090Call277 (+11)0.322539 (+0.053108)0.68012
7/20/2018$67.50$0.000Call3274 (+10)0.341328 (+0.079769)0
7/20/2018$67.00$3.060Call0321.03414 (+0.714703)0.645821
7/20/2018$66.50$3.305Call0150.993962 (+0.267469)0.687209
7/20/2018$66.00$3.525Call1021010.923017 (+0.07954)0.735806
7/20/2018$65.50$3.690Call0140.7871270.804802
7/20/2018$65.00$4.400Call13127 (-5)1.0097 (+0.385773)0.784288
7/20/2018$64.50$4.505Call000.779062 (+0.048664)0.871597
7/20/2018$64.00$5.250Call5251.055510.83005
7/20/2018$63.50$5.550Call000.954532 (+0.329757)0.87666
7/20/2018$63.00$6.250Call0501.20216 (+0.771453)0.847343
7/20/2018$62.50$6.100Call01501
7/20/2018$62.00$6.950Call001.03566 (+0.408783)0.917021
7/20/2018$61.50$7.850Call001.50724 (+0.61525)0.854035
7/20/2018$61.00$7.975Call001.19004 (+0.532665)0.919372
7/20/2018$60.50$8.625Call001.43363 (+0.440253)0.895604
7/20/2018$60.00$9.175Call001.55633 (+0.259456)0.892247
7/20/2018$59.00$9.950Call001.40254 (+0.312739)0.936278
7/20/2018$58.00$10.925Call001.490740.944679
7/20/2018$55.00$14.175Call0252.25057 (+0.718292)0.922524
7/20/2018$95.00$26.175Put00
7/20/2018$90.00$21.150Put000
7/20/2018$85.00$16.225Put000
7/20/2018$84.00$15.550Put001.82169 (-0.269891)-0.925782
7/20/2018$83.00$14.350Put001.39382 (-0.596944)-0.965822
7/20/2018$82.00$13.500Put001.5814 (-0.335347)-0.929233
7/20/2018$81.00$12.575Put001.58765 (+0.236693)-0.911693
7/20/2018$80.00$11.375Put001.20166 (-0.534587)-0.952907
7/20/2018$79.00$10.325Put001.03058 (+0.095906)-0.966568
7/20/2018$78.00$9.375Put001.03886 (+0.09849)-0.94674
7/20/2018$77.50$8.975Put001.14903 (-0.342622)-0.916869
7/20/2018$77.00$8.300Put000.795693 (-0.115121)-0.972929
7/20/2018$76.00$7.325Put000.780842 (-0.136572)-0.957922
7/20/2018$75.50$6.875Put000.82883 (-0.3555)-0.93532
7/20/2018$75.00$6.600Put0811.03496 (-0.057789)-0.866962
7/20/2018$74.50$5.875Put000.743657 (+0.036414)-0.928598
7/20/2018$74.00$5.325Put000.607551 (-0.079837)-0.94815
7/20/2018$73.50$5.075Put045 (-3)0.846837 (-0.008751)-0.853226
7/20/2018$73.00$4.305Put000.482647 (-0.262892)-0.953321
7/20/2018$72.50$4.375Put101680.938743 (-0.136037)-0.769927
7/20/2018$72.00$0.000Put000
7/20/2018$71.50$0.000Put000
7/20/2018$71.00$0.000Put060
7/20/2018$70.50$0.000Put000
7/20/2018$70.00$0.000Put311660.289586 (-0.552941)0
7/20/2018$69.50$0.935Put010.226099 (-0.090513)-0.742142
7/20/2018$69.00$0.685Put010.266815 (-0.015479)-0.570773
7/20/2018$68.50$0.450Put0100.275895 (-0.001119)-0.427184
7/20/2018$68.00$0.285Put0780.287127 (+0.013427)-0.300989
7/20/2018$67.50$0.135Put11221 (-6)0.269148 (+0.006129)-0.1772
7/20/2018$67.00$0.000Put01640
7/20/2018$66.50$0.125Put0970.396893 (+0.105281)-0.123354
7/20/2018$66.00$0.080Put01150.403387 (+0.09453)-0.082771
7/20/2018$65.50$0.060Put0890.432829 (+0.104538)-0.061107
7/20/2018$65.00$0.070Put623020.50229 (+0.130614)-0.06106
7/20/2018$64.50$0.065Put01390.544713 (+0.136073)-0.053532
7/20/2018$64.00$0.070Put01300.6052 (+0.173232)-0.051739
7/20/2018$63.50$0.065Put0140.647594 (+0.154662)-0.045776
7/20/2018$63.00$0.035Put03930.633491 (+0.10831)-0.027411
7/20/2018$62.50$0.045Put01470.712518 (+0.160034)-0.030959
7/20/2018$62.00$0.055Put0910.786318 (+0.167608)-0.033799
7/20/2018$61.50$0.000Put000
7/20/2018$61.00$0.000Put010
7/20/2018$60.50$0.000Put000
7/20/2018$60.00$0.000Put072 (-7)0
7/20/2018$59.00$0.000Put0420
7/20/2018$58.00$0.000Put040
7/20/2018$55.00$0.000Put0100
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/19/2018 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.