S&P 500   3,341.53 (-0.94%)
DOW   28,974.30 (-0.84%)
QQQ   231.57 (-1.37%)
AAPL   316.03 (-1.33%)
FB   211.26 (-1.55%)
MSFT   180.74 (-2.00%)
GOOGL   1,500.91 (-1.06%)
AMZN   2,117.05 (-1.67%)
CGC   21.95 (-1.61%)
NVDA   298.02 (-3.46%)
BABA   214.05 (-1.83%)
MU   57.05 (-3.31%)
AMD   55.22 (-3.58%)
T   38.49 (-0.31%)
F   7.94 (-1.12%)
PRI   132.49 (-2.87%)
BAC   34.32 (-1.52%)
DIS   139.13 (-0.88%)
GILD   69.08 (+3.10%)
S&P 500   3,341.53 (-0.94%)
DOW   28,974.30 (-0.84%)
QQQ   231.57 (-1.37%)
AAPL   316.03 (-1.33%)
FB   211.26 (-1.55%)
MSFT   180.74 (-2.00%)
GOOGL   1,500.91 (-1.06%)
AMZN   2,117.05 (-1.67%)
CGC   21.95 (-1.61%)
NVDA   298.02 (-3.46%)
BABA   214.05 (-1.83%)
MU   57.05 (-3.31%)
AMD   55.22 (-3.58%)
T   38.49 (-0.31%)
F   7.94 (-1.12%)
PRI   132.49 (-2.87%)
BAC   34.32 (-1.52%)
DIS   139.13 (-0.88%)
GILD   69.08 (+3.10%)
S&P 500   3,341.53 (-0.94%)
DOW   28,974.30 (-0.84%)
QQQ   231.57 (-1.37%)
AAPL   316.03 (-1.33%)
FB   211.26 (-1.55%)
MSFT   180.74 (-2.00%)
GOOGL   1,500.91 (-1.06%)
AMZN   2,117.05 (-1.67%)
CGC   21.95 (-1.61%)
NVDA   298.02 (-3.46%)
BABA   214.05 (-1.83%)
MU   57.05 (-3.31%)
AMD   55.22 (-3.58%)
T   38.49 (-0.31%)
F   7.94 (-1.12%)
PRI   132.49 (-2.87%)
BAC   34.32 (-1.52%)
DIS   139.13 (-0.88%)
GILD   69.08 (+3.10%)
S&P 500   3,341.53 (-0.94%)
DOW   28,974.30 (-0.84%)
QQQ   231.57 (-1.37%)
AAPL   316.03 (-1.33%)
FB   211.26 (-1.55%)
MSFT   180.74 (-2.00%)
GOOGL   1,500.91 (-1.06%)
AMZN   2,117.05 (-1.67%)
CGC   21.95 (-1.61%)
NVDA   298.02 (-3.46%)
BABA   214.05 (-1.83%)
MU   57.05 (-3.31%)
AMD   55.22 (-3.58%)
T   38.49 (-0.31%)
F   7.94 (-1.12%)
PRI   132.49 (-2.87%)
BAC   34.32 (-1.52%)
DIS   139.13 (-0.88%)
GILD   69.08 (+3.10%)
Log in

Xilinx Options Chain and Prices (NASDAQ:XLNX)

$87.67
-2.12 (-2.36 %)
(As of 02/21/2020 11:26 AM ET)
Today's Range
$87.20
Now: $87.67
$89.31
50-Day Range
$84.48
MA: $94.76
$102.89
52-Week Range
$83.67
Now: $87.67
$141.60
Volume50,855 shs
Average Volume4.21 million shs
Market Capitalization$21.82 billion
P/E Ratio25.63
Dividend Yield1.63%
Beta1.2

Options Chain

Xilinx (NASDAQ:XLNX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$145.00$0.020Call0343.44227 (+0.922708)0.005089
2/21/2020$140.00$0.020Call01703.15101 (+0.835289)0.004522
2/21/2020$135.00$0.020Call04672.92387 (+0.747314)0.004828
2/21/2020$130.00$0.020Call08642.68563 (+0.715713)0.005203
2/21/2020$125.00$0.005Call04112.12807 (+0.666369)0.001783
2/21/2020$120.00$0.005Call01,8291.89058 (+0.597288)0.001982
2/21/2020$115.00$0.005Call67611.63969 (+0.31933)0.002255
2/21/2020$112.00$0.025Call01,3651.77536 (+0.572427)0.009857
2/21/2020$111.00$0.065Call0301.94298 (+0.720677)0.020976
2/21/2020$110.00$0.025Call41,265 (-1)1.63371 (+0.530284)0.009879
2/21/2020$109.00$0.065Call0231.79726 (+0.7034)0.022028
2/21/2020$108.00$0.065Call0451.72367 (+0.642924)0.02268
2/21/2020$107.00$0.055Call0701.61418 (+0.585669)0.021032
2/21/2020$106.00$0.025Call0531.37312 (+0.412681)0.011518
2/21/2020$105.00$0.010Call71,5291.16956 (+0.353837)0.005782
2/21/2020$104.50$0.000Call000
2/21/2020$104.00$0.025Call01271.23644 (+0.37677)0.012633
2/21/2020$103.50$0.000Call000
2/21/2020$103.00$0.030Call02781.19557 (+0.371661)0.015325
2/21/2020$102.50$0.000Call000
2/21/2020$102.00$0.065Call02701.26318 (+0.465712)0.029054
2/21/2020$101.50$0.000Call000
2/21/2020$101.00$0.025Call02801.02215 (+0.374431)0.014941
2/21/2020$100.50$0.035Call001.037360.020298
2/21/2020$100.00$0.010Call01,856 (-7)0.857428 (+0.312248)0.008736
2/21/2020$99.50$0.000Call0900
2/21/2020$99.00$0.035Call01350.91671 (+0.356131)0.022192
2/21/2020$98.50$0.000Call0960
2/21/2020$98.00$0.040Call03980.8542 (+0.349188)0.026563
2/21/2020$97.50$0.050Call01290.857455 (+0.245039)0.034961
2/21/2020$97.00$0.025Call0150 (-5)0.715008 (+0.186685)0.020461
2/21/2020$96.50$0.065Call0107 (-1)0.793602 (+0.298114)0.043307
2/21/2020$96.00$0.090Call0790.797932 (+0.285977)0.057095
2/21/2020$95.50$0.065Call0410.700366 (+0.22487)0.048186
2/21/2020$95.00$0.005Call1282,460 (-1)0.439959 (+0.074885)0.007414
2/21/2020$94.50$0.020Call3072 (+9)0.488192 (+0.136597)0.023466
2/21/2020$94.00$0.030Call5726 (-23)0.476909 (+0.139646)0.034228
2/21/2020$93.50$0.030Call2214 (+44)0.431012 (+0.110481)0.037363
2/21/2020$93.00$0.030Call16697 (-21)0.384055 (+0.076876)0.04129
2/21/2020$92.50$0.075Call25531 (+10)0.411051 (+0.115346)0.085346
2/21/2020$92.00$0.075Call54878 (+20)0.354085 (+0.065025)0.096601
2/21/2020$91.50$0.105Call146320 (+76)0.325714 (+0.03964)0.136452
2/21/2020$91.00$0.185Call200498 (-59)0.321609 (+0.042486)0.216197
2/21/2020$90.50$0.310Call195356 (+3)0.317896 (+0.034723)0.321557
2/21/2020$90.00$0.505Call2441,661 (-101)0.321279 (+0.034588)0.44874
2/21/2020$89.50$0.765Call104202 (+3)0.324583 (+0.03071)0.579475
2/21/2020$89.00$1.095Call6459 (-6)0.332055 (+0.037897)0.698033
2/21/2020$88.50$1.500Call331450.356029 (+0.04768)0.784462
2/21/2020$88.00$1.960Call38154 (-2)0.401105 (+0.08094)0.834216
2/21/2020$87.50$2.425Call1367 (-2)0.438709 (+0.116876)0.872389
2/21/2020$87.00$2.925Call1982 (+3)0.505247 (+0.114454)0.886451
2/21/2020$86.50$3.375Call71080.504466 (+0.104151)0.923351
2/21/2020$86.00$3.850Call80223 (-1)0.52016 (+0.123825)0.945048
2/21/2020$85.50$4.375Call5930.621817 (+0.144658)0.93591
2/21/2020$85.00$4.825Call22429 (-54)0.566627 (+0.099237)0.968855
2/21/2020$84.50$5.325Call22223 (-7)0.616949 (+0.063979)0.971111
2/21/2020$84.00$5.850Call668 (+9)0.73833 (+0.200547)0.959495
2/21/2020$83.50$6.300Call24190.5835310.991667
2/21/2020$83.00$6.850Call0180.845437 (+0.237591)0.964045
2/21/2020$82.50$7.625Call0251.33793 (+0.549251)0.893348
2/21/2020$82.00$8.100Call0191.378450.902218
2/21/2020$81.50$9.300Call0172.115810.8239
2/21/2020$81.00$9.100Call0111.51464 (+0.766962)0.909795
2/21/2020$80.50$10.025Call0322.047590.858339
2/21/2020$80.00$9.775Call5283 (-99)01
2/21/2020$79.50$10.550Call081.64390.927567
2/21/2020$79.00$11.350Call0122.100640.888693
2/21/2020$78.50$11.375Call001.425370.967026
2/21/2020$78.00$12.075Call001.881580.930405
2/21/2020$77.50$12.750Call002.192740.909897
2/21/2020$77.00$13.050Call091.972380.938263
2/21/2020$76.50$13.575Call002.081870.936335
2/21/2020$76.00$13.850Call001.599860.978992
2/21/2020$75.00$14.825Call001.563990.987451
2/21/2020$70.00$19.825Call002.082240.990337
2/21/2020$65.00$24.825Call002.651620.991745
2/21/2020$60.00$29.800Call002.76059 (+0.697114)0.997897
2/21/2020$55.00$34.825Call003.832420.994518
2/21/2020$145.00$55.175Put00
2/21/2020$140.00$50.175Put00
2/21/2020$135.00$45.175Put00 (-3)
2/21/2020$130.00$40.175Put00
2/21/2020$125.00$35.175Put00
2/21/2020$120.00$30.200Put00
2/21/2020$115.00$25.200Put01 (-19)
2/21/2020$112.00$22.175Put00
2/21/2020$111.00$21.175Put00 (-1)
2/21/2020$110.00$20.175Put50
2/21/2020$109.00$19.175Put00
2/21/2020$108.00$18.200Put00
2/21/2020$107.00$17.200Put00
2/21/2020$106.00$16.175Put00
2/21/2020$105.00$15.175Put09 (-46)
2/21/2020$104.50$14.675Put00
2/21/2020$104.00$14.175Put00 (-17)
2/21/2020$103.50$13.675Put00
2/21/2020$103.00$13.475Put070 (-4)1.78525-0.926642
2/21/2020$102.50$12.675Put00
2/21/2020$102.00$12.550Put61201.76962-0.909857
2/21/2020$101.50$11.675Put00
2/21/2020$101.00$11.250Put91761.10273-0.978837
2/21/2020$100.50$10.675Put00
2/21/2020$100.00$10.200Put321,257 (-155)
2/21/2020$99.50$10.375Put038 (-54)1.84915-0.847299
2/21/2020$99.00$10.050Put014 (-27)1.91953-0.821954
2/21/2020$98.50$8.700Put05 (-13)
2/21/2020$98.00$8.175Put010
2/21/2020$97.50$8.600Put0321.76373 (+1.07733)-0.801035
2/21/2020$97.00$7.175Put7201 (-25)
2/21/2020$96.50$6.725Put462 (-16)0.646571 (+0.154383)-0.984395
2/21/2020$96.00$6.200Put564
2/21/2020$95.50$5.650Put00
2/21/2020$95.00$5.200Put123,270 (-59)
2/21/2020$94.50$4.700Put3215
2/21/2020$94.00$4.225Put128730.4375 (+0.115625)-0.977951
2/21/2020$93.50$3.700Put038
2/21/2020$93.00$3.200Put271,134 (-4)
2/21/2020$92.50$2.715Put18190.264795 (-0.028541)-0.986041
2/21/2020$92.00$2.265Put60269 (+2)0.33125 (+0.046875)-0.92058
2/21/2020$91.50$1.800Put43150 (-9)0.314429 (+0.03435)-0.874819
2/21/2020$91.00$1.380Put82308 (-16)0.310937 (+0.036282)-0.792746
2/21/2020$90.50$1.005Put130163 (+32)0.308594 (+0.034835)-0.683595
2/21/2020$90.00$0.695Put2,6193,450 (-46)0.309605 (+0.025154)-0.553304
2/21/2020$89.50$0.460Put48219 (+1)0.315625 (+0.027999)-0.41874
2/21/2020$89.00$0.300Put82146 (+1)0.328595 (+0.033497)-0.300567
2/21/2020$88.50$0.185Put68123 (+10)0.339429 (+0.028881)-0.203906
2/21/2020$88.00$0.120Put20590.359845 (+0.04131)-0.137087
2/21/2020$87.50$0.100Put8218 (+8)0.403359 (+0.057441)-0.107642
2/21/2020$87.00$0.060Put5156 (-1)0.415557 (+0.053272)-0.068104
2/21/2020$86.50$0.050Put20160 (-6)0.451039 (+0.029601)-0.05427
2/21/2020$86.00$0.050Put62510.504626 (+0.05828)-0.048977
2/21/2020$85.50$0.070Put03350.602203 (+0.116943)-0.056657
2/21/2020$85.00$0.030Put431,575 (-17)0.57144 (+0.05614)-0.029295
2/21/2020$84.50$0.035Put3296 (-3)0.634375 (+0.073531)-0.029399
2/21/2020$84.00$0.065Put03080.755925 (+0.156576)-0.043221
2/21/2020$83.50$0.065Put01070.809375 (+0.170461)-0.04018
2/21/2020$83.00$0.100Put0830.941782 (+0.262957)-0.051562
2/21/2020$82.50$0.100Put0850.997339 (+0.279)-0.048778
2/21/2020$82.00$0.065Put01000.979282 (+0.219979)-0.034334
2/21/2020$81.50$0.065Put0681.03689 (+0.237667)-0.032835
2/21/2020$81.00$0.065Put0551.09457 (+0.254399)-0.031438
2/21/2020$80.50$0.065Put0281.15117 (+0.334341)-0.029956
2/21/2020$80.00$0.015Put1841 (-4)0.964305 (+0.177339)-0.009294
2/21/2020$79.50$0.000Put0100
2/21/2020$79.00$0.000Put0190
2/21/2020$78.50$0.000Put0950
2/21/2020$78.00$0.020Put061.20312 (+0.238592)-0.010206
2/21/2020$77.50$0.000Put050
2/21/2020$77.00$0.000Put0330
2/21/2020$76.50$0.000Put0170
2/21/2020$76.00$0.085Put021.71551 (+0.647857)-0.026285
2/21/2020$75.00$0.015Put0891.4187 (+0.233061)-0.006272
2/21/2020$70.00$0.015Put01021.92017 (+0.561967)-0.005018
2/21/2020$65.00$0.005Put0242.1688 (+0.593805)-0.001465
2/21/2020$60.00$0.010Put002.84375 (+0.65625)-0.002271
2/21/2020$55.00$0.010Put02323.4125 (+0.83125)-0.001947
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/21/2020 by MarketBeat.com Staff

Featured Article: What is a stock buyback?

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