S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
Log in
NASDAQ:XLNX

Xilinx Options Chain and Prices

$119.95
+2.83 (+2.42 %)
(As of 03/5/2021 12:00 AM ET)
Add
Compare
Today's Range
$111.84
Now: $119.95
$120.38
50-Day Range
$117.12
MA: $136.81
$145.75
52-Week Range
$67.68
Now: $119.95
$154.93
Volume2.84 million shs
Average Volume2.79 million shs
Market Capitalization$29.42 billion
P/E Ratio46.86
Dividend Yield1.23%
Beta0.96

Options Chain

Xilinx (NASDAQ:XLNX) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/12/2021$167.50$0.000Call0000
(+0)
0.00
3/12/2021$165.00$0.000Call0000
(+0)
0.00
3/12/2021$162.50$0.000Call0000
(+0)
0.00
3/12/2021$160.00$0.000Call0000
(+0)
0.00
3/12/2021$157.50$0.000Call0000
(+0)
0.00
3/12/2021$155.00$0.000Call0000
(+0)
0.00
3/12/2021$152.50$0.000Call0000
(+0)
0.00
3/12/2021$150.00$0.075Call0005
(+0)
0.746122
(-0.016756)
0.0173470
3/12/2021$149.00$0.000Call0000
(+0)
0.00
3/12/2021$148.00$0.000Call0001
(+0)
0.00
3/12/2021$147.00$0.000Call0002
(+1)
0.00
3/12/2021$146.00$0.000Call0000
(+0)
0.00
3/12/2021$145.00$0.000Call0006
(+0)
0.00
3/12/2021$144.00$0.000Call0006
(+0)
0.00
3/12/2021$143.00$0.000Call0007
(+0)
0.00
3/12/2021$142.00$0.000Call3903921
(+0)
0.6770870.09
3/12/2021$141.00$0.000Call0000
(+0)
0.00
3/12/2021$140.00$0.000Call20051
(+0)
0.8889270.01
3/12/2021$139.00$0.000Call0000
(+0)
0.00
3/12/2021$138.00$0.000Call0000
(+0)
0.00
3/12/2021$137.00$0.000Call0002
(+0)
0.00
3/12/2021$136.00$0.000Call0002
(+0)
0.00
3/12/2021$135.00$0.000Call300558
(+0)
0.3975510.04
3/12/2021$134.00$0.000Call0006
(+0)
0.00
3/12/2021$133.00$0.000Call0003
(+0)
0.00
3/12/2021$132.00$0.255Call1016
(+0)
0.4693850.0749221
3/12/2021$131.00$0.000Call0001
(+0)
0.00
3/12/2021$130.00$0.000Call250030
(+0)
0.4134460.02
3/12/2021$129.00$0.000Call0003
(+0)
0.00
3/12/2021$128.00$0.000Call0000
(+0)
0.00
3/12/2021$127.00$0.000Call0005
(+5)
0.00
3/12/2021$126.00$0.000Call0000
(+0)
0.00
3/12/2021$125.00$0.000Call0000
(+0)
0.00
3/12/2021$124.00$0.000Call0000
(+0)
0.00
3/12/2021$123.00$0.000Call3300
(+0)
0.4837860.01
3/12/2021$122.00$0.000Call0000
(+0)
0.00
3/12/2021$121.00$0.000Call0005
(+5)
0.00
3/12/2021$120.00$0.000Call1010
(+0)
0.4647870.01
3/12/2021$119.00$0.000Call0000
(+0)
0.00
3/12/2021$118.00$4.280Call6600
(+0)
0.4885950.6087792
3/12/2021$117.00$4.740Call0000
(+0)
0.4644890.6625210
3/12/2021$116.00$5.600Call0000
(+0)
0.49876
(-0.040705)
0.6982570
3/12/2021$115.00$6.125Call3030
(+0)
0.466612
(-0.056579)
0.753191
3/12/2021$114.00$6.850Call0000
(+0)
0.46048
(-0.051789)
0.7966680
3/12/2021$113.00$7.750Call0000
(+0)
0.484551
(-0.069111)
0.8220250
3/12/2021$167.50$47.800Put0000
(+0)
1.26009
(+0.13454)
-0.968050
3/12/2021$165.00$45.325Put0000
(+0)
1.24164
(+0.110056)
-0.9646460
3/12/2021$162.50$42.700Put0000
(+0)
1.07008
(+0.05289)
-0.976940
3/12/2021$160.00$40.325Put0000
(+0)
1.14608
(+0.050442)
-0.9622230
3/12/2021$157.50$37.725Put0000
(+0)
1.00379
(-0.1925)
-0.9719450
3/12/2021$155.00$35.175Put0000
(+0)
0.904419
(-0.055527)
-0.9774410
3/12/2021$152.50$32.875Put0000
(+0)
1.00848-0.951810
3/12/2021$150.00$30.225Put0000
(+0)
0.860826
(-0.056815)
-0.9678030
3/12/2021$149.00$29.475Put0000
(+0)
0.982166
(+0.060799)
-0.9377560
3/12/2021$148.00$28.350Put0000
(+0)
0.892277
(+0.017308)
-0.9505020
3/12/2021$147.00$27.175Put0001
(+0)
0.74842
(-0.205454)
-0.973220
3/12/2021$146.00$26.250Put0000
(+0)
0.793319-0.9611690
3/12/2021$145.00$25.150Put0000
(+0)
0.681462
(-0.140243)
-0.9761720
3/12/2021$144.00$24.250Put0000
(+0)
0.745283
(-0.054376)
-0.9593780
3/12/2021$143.00$23.450Put0003
(-3)
0.829879-0.9318120
3/12/2021$142.00$22.150Put0000
(+0)
0.619822
(-0.134686)
-0.9739830
3/12/2021$141.00$21.425Put00014
(+0)
0.767919
(+0.048791)
-0.9313770
3/12/2021$140.00$20.275Put00020
(+0)
0.662404
(+0.110822)
-0.9503810
3/12/2021$139.00$19.300Put0000
(+0)
0.651381
(-0.086841)
-0.944850
3/12/2021$138.00$18.400Put1003
(-3)
0.682126
(-0.032752)
-0.9281871
3/12/2021$137.00$17.350Put0001
(+0)
0.629249
(-0.062688)
-0.933150
3/12/2021$136.00$16.450Put0003
(+0)
0.643312
(+0.052676)
-0.9163740
3/12/2021$135.00$15.250Put00063
(+0)
0.523859
(+0.074901)
-0.9453170
3/12/2021$134.00$14.375Put0005
(+0)
0.55939
(-0.070309)
-0.9210490
3/12/2021$133.00$13.700Put0001
(+0)
0.634175
(+0.075871)
-0.8728310
3/12/2021$132.00$12.600Put00014
(+0)
0.571559
(+0.006196)
-0.8798990
3/12/2021$131.00$11.875Put0000
(+0)
0.61411
(+0.069969)
-0.8418080
3/12/2021$130.00$10.600Put00010
(+0)
0.510516
(-0.08229)
-0.8676750
3/12/2021$129.00$10.000Put0000
(+0)
0.567294
(+0.133165)
-0.8121760
3/12/2021$128.00$8.675Put0000
(+0)
0.458103
(+0.017185)
-0.841020
3/12/2021$127.00$8.275Put00020
(+0)
0.552692
(+0.274776)
-0.7635130
3/12/2021$126.00$7.350Put0000
(+0)
0.520772
(+0.058427)
-0.7427680
3/12/2021$125.00$6.325Put1005
(+1)
0.468943
(+0.026984)
-0.7271451
3/12/2021$124.00$5.700Put0000
(+0)
0.484812
(+0.063631)
-0.6772350
3/12/2021$123.00$4.765Put0000
(+0)
0.447784
(+0.015238)
-0.6467880
3/12/2021$122.00$4.285Put0000
(+0)
0.469659
(+0.045707)
-0.5904030
3/12/2021$121.00$3.785Put0002
(+2)
0.482549
(+0.010355)
-0.5382420
3/12/2021$120.00$3.875Put0004
(+4)
0.585353
(+0.109643)
-0.4859690
3/12/2021$119.00$0.000Put0000
(+0)
0.00
3/12/2021$118.00$0.000Put0001
(+1)
0.00
3/12/2021$117.00$0.000Put0000
(+0)
0.00
3/12/2021$116.00$0.000Put0000
(+0)
0.00
3/12/2021$115.00$0.000Put0000
(+0)
0.00
3/12/2021$114.00$0.000Put0002
(+2)
0.00
3/12/2021$113.00$0.000Put0004
(+4)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/6/2021 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.