NASDAQ:XLNX - Xilinx Options Chain

Sign in or create an account to add this stock to your watchlist.
$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

Options Chain

Xilinx (NASDAQ:XLNX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
11/23/2018$100.00$0.050Call000.4130150.02497
11/23/2018$96.00$0.105Call000.3394160.056451
11/23/2018$95.00$0.000Call050
11/23/2018$94.00$0.230Call200.3271630.112789
11/23/2018$93.00$0.305Call4200.310949 (-0.083209)0.147977
11/23/2018$92.00$0.480Call400.3134560.210854
11/23/2018$91.00$0.675Call813 (+12)0.305002 (-0.062268)0.279286
11/23/2018$90.00$1.030Call2690.3148970.371412
11/23/2018$89.00$1.445Call1120.317890.465267
11/23/2018$88.00$1.980Call32310.3258030.559763
11/23/2018$87.00$2.605Call4085 (+7)0.333659 (-0.042789)0.647782
11/23/2018$86.00$3.325Call11050.344705 (-0.036448)0.724189
11/23/2018$85.00$4.075Call0262 (+2)0.346248 (-0.033171)0.794198
11/23/2018$84.00$5.000Call1113 (-1)0.382276 (-0.0011)0.830939
11/23/2018$83.00$5.825Call21330.375645 (-0.011985)0.882809
11/23/2018$82.00$7.250Call0230.571452 (+0.173701)0.828687
11/23/2018$81.00$8.175Call0140.605164 (+0.210023)0.850348
11/23/2018$80.00$9.175Call0480.661224 (+0.217624)0.86099
11/23/2018$79.00$10.125Call0110.698599 (+0.319405)0.875699
11/23/2018$78.00$10.725Call1100.56115 (+0.119968)0.941425
11/23/2018$77.00$11.975Call0240.743198 (+0.135797)0.907244
11/23/2018$76.00$12.850Call040.730465 (+0.095931)0.92868
11/23/2018$75.00$14.175Call010.938618 (+0.238766)0.896819
11/23/2018$74.50$14.525Call000.8977950.91391
11/23/2018$74.00$14.600Call000.613949 (-0.151615)0.978244
11/23/2018$73.50$15.250Call000.7853450.951453
11/23/2018$73.00$15.600Call000.654082 (-0.111985)0.979383
11/23/2018$72.50$16.375Call000.9191730.937802
11/23/2018$72.00$16.450Call0001
11/23/2018$71.50$17.300Call000.9182250.949518
11/23/2018$71.00$17.550Call000.613862 (-0.424628)0.993327
11/23/2018$70.50$18.075Call000.7069030.987098
11/23/2018$70.00$18.800Call000.991947 (+0.15869)0.952854
11/23/2018$69.00$19.475Call0001
11/23/2018$68.00$20.525Call000
11/23/2018$67.00$21.500Call0001
11/23/2018$66.00$22.500Call000
11/23/2018$65.00$23.925Call001.35486 (+0.229383)0.949601
11/23/2018$64.00$24.500Call000
11/23/2018$60.00$28.825Call001.53916 (-0.061307)0.965729
11/23/2018$100.00$12.500Put000.843012 (+0.172066)-0.82038
11/23/2018$96.00$8.525Put000.666514-0.780846
11/23/2018$95.00$7.575Put000.633487 (-0.037459)-0.762729
11/23/2018$94.00$6.025Put000.43268-0.817606
11/23/2018$93.00$5.775Put000.562469 (+0.006757)-0.708905
11/23/2018$92.00$4.825Put000.51286 (-0.088555)-0.680015
11/23/2018$91.00$3.475Put000.3761 (-0.212929)-0.679469
11/23/2018$90.00$2.485Put200.315252 (-0.261868)-0.631243
11/23/2018$89.00$1.890Put300.312301 (-0.050261)-0.536098
11/23/2018$88.00$1.450Put000.324801 (-0.18697)-0.44086
11/23/2018$87.00$1.055Put200.332613 (-0.210408)-0.350725
11/23/2018$86.00$0.840Put020.353707 (-0.00788)-0.281072
11/23/2018$85.00$0.580Put33200.358767 (-0.000494)-0.211501
11/23/2018$84.00$0.400Put590.360738 (+0.010089)-0.155481
11/23/2018$83.00$0.360Put0550.404488 (+0.039776)-0.130896
11/23/2018$82.00$0.285Put0160.42234 (+0.04472)-0.103562
11/23/2018$81.00$0.210Put525 (+1)0.435901 (+0.034453)-0.077852
11/23/2018$80.00$0.190Put015 (+3)0.474963 (+0.086796)-0.066904
11/23/2018$79.00$0.150Put032 (+20)0.49137 (+0.093437)-0.053111
11/23/2018$78.00$0.145Put360.52887 (+0.111016)-0.047885
11/23/2018$77.00$0.085Put023 (+1)0.524182 (+0.113875)-0.030804
11/23/2018$76.00$0.000Put000
11/23/2018$75.00$0.050Put020.551391-0.018258
11/23/2018$74.50$0.045Put000.562806-0.016407
11/23/2018$74.00$0.045Put0100.580182-0.015598
11/23/2018$73.50$0.045Put000.599335-0.015096
11/23/2018$73.00$0.000Put0130
11/23/2018$72.50$0.110Put000.742685-0.027999
11/23/2018$72.00$0.000Put030
11/23/2018$71.50$0.000Put000
11/23/2018$71.00$0.040Put030.690201 (+0.090303)-0.012014
11/23/2018$70.50$0.125Put000.847179-0.027604
11/23/2018$70.00$0.000Put0250
11/23/2018$69.00$0.000Put000
11/23/2018$68.00$0.000Put000
11/23/2018$67.00$0.000Put000
11/23/2018$66.00$0.000Put000
11/23/2018$65.00$0.000Put000
11/23/2018$64.00$0.000Put000
11/23/2018$60.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 11/18/2018 by MarketBeat.com Staff

Featured Article: What is Depreciation?

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