NASDAQ:XLNX - Xilinx Options Chain

Sign in or create an account to add this stock to your watchlist.
$88.60 -1.85 (-2.05 %)
(As of 01/23/2019 01:01 PM ET)
Previous Close$90.45
Today's Range$87.98 - $91.30
52-Week Range$62.27 - $95.18
Volume116,114 shs
Average Volume2.10 million shs
Market Capitalization$22.42 billion
P/E Ratio31.35
Dividend Yield1.54%
Beta0.9

Options Chain

Xilinx (NASDAQ:XLNX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/25/2019$115.00$0.055Call001.20546 (+0.255555)0.016117
1/25/2019$110.00$0.175Call010 (+10)1.22605 (+0.33649)0.044212
1/25/2019$109.00$0.000Call000
1/25/2019$108.00$0.000Call000
1/25/2019$107.00$0.000Call020 (+20)0
1/25/2019$106.00$0.195Call001.06084 (+0.371086)0.054787
1/25/2019$105.00$0.160Call035 (+17)0.971651 (+0.332472)0.049692
1/25/2019$104.00$0.150Call11 (+1)0.910434 (+0.303131)0.049631
1/25/2019$103.00$0.200Call000.9130860.063418
1/25/2019$102.00$0.150Call400.8090460.054794
1/25/2019$101.00$0.325Call100.904770.096384
1/25/2019$100.00$0.360Call23167 (+100)0.868092 (+0.251578)0.108522
1/25/2019$99.00$0.455Call5346 (+25)0.861914 (+0.250723)0.132378
1/25/2019$98.00$0.650Call4129 (+4)0.893745 (+0.1648)0.171725
1/25/2019$97.00$0.770Call232 (+9)0.873293 (+0.147918)0.199926
1/25/2019$96.00$0.950Call47926 (+883)0.866896 (+0.137479)0.236741
1/25/2019$95.00$1.310Call125603 (+97)0.912423 (+0.243238)0.291006
1/25/2019$94.00$1.605Call38135 (+71)0.915875 (+0.285996)0.337018
1/25/2019$93.00$2.000Call67197 (+44)0.936499 (+0.194628)0.388385
1/25/2019$92.00$2.290Call12589 (-12)0.908555 (+0.151451)0.435033
1/25/2019$91.00$2.855Call1131170.950241 (+0.175422)0.489692
1/25/2019$90.00$3.300Call6786 (+4)0.939235 (+0.122474)0.540868
1/25/2019$89.00$3.800Call12300.928876 (+0.10244)0.593091
1/25/2019$88.00$4.400Call23220.933374 (+0.234716)0.643678
1/25/2019$87.00$5.075Call28340.946517 (+0.105569)0.690603
1/25/2019$86.00$5.875Call2800.989568 (+0.091872)0.728604
1/25/2019$85.00$6.600Call0420.99152 (+0.184529)0.769648
1/25/2019$84.00$7.425Call0211.01937 (+0.1581)0.801803
1/25/2019$83.00$8.250Call351.03469 (+0.136328)0.83262
1/25/2019$82.00$9.075Call0211.03475 (+0.026532)0.862964
1/25/2019$81.00$9.925Call021.03065 (-0.031043)0.890471
1/25/2019$80.00$10.850Call2121.06079 (-0.05374)0.907576
1/25/2019$79.00$11.700Call001.01259 (-0.154222)0.935951
1/25/2019$78.00$12.525Call000.845645 (-0.324305)0.975671
1/25/2019$77.00$13.500Call000.843104 (-0.406866)0.984068
1/25/2019$76.00$14.375Call000
1/25/2019$75.00$15.350Call040.375
1/25/2019$70.00$20.150Call0001
1/25/2019$65.00$25.200Call0001
1/25/2019$60.00$30.125Call0001
1/25/2019$115.00$24.200Put00
1/25/2019$110.00$19.425Put01
1/25/2019$109.00$18.500Put000
1/25/2019$108.00$17.425Put000
1/25/2019$107.00$16.350Put000
1/25/2019$106.00$15.550Put000.361209 (-0.562579)-1
1/25/2019$105.00$14.575Put000.759227 (-0.029635)-0.986231
1/25/2019$104.00$13.600Put000.772418 (+0.036738)-0.9765
1/25/2019$103.00$12.600Put000.728668 (+0.097532)-0.975182
1/25/2019$102.00$11.675Put000.790234 (-0.005191)-0.950932
1/25/2019$101.00$10.750Put000.823047 (+0.095838)-0.92916
1/25/2019$100.00$9.925Put000.880607 (+0.150882)-0.888746
1/25/2019$99.00$8.975Put000.85198 (+0.149494)-0.872745
1/25/2019$98.00$8.225Put03 (+3)0.90624 (+0.166201)-0.825349
1/25/2019$97.00$7.425Put000.919493 (+0.206797)-0.787473
1/25/2019$96.00$6.625Put0100.924962 (+0.241563)-0.750638
1/25/2019$95.00$5.850Put1021 (+16)0.906825 (+0.312642)-0.710446
1/25/2019$94.00$5.125Put08 (+1)0.90543 (+0.258359)-0.665198
1/25/2019$93.00$4.475Put3693 (+86)0.918712 (+0.17489)-0.615911
1/25/2019$92.00$3.850Put31537 (+504)0.90769 (+0.193003)-0.564994
1/25/2019$91.00$3.275Put10763 (+4)0.911596 (+0.157066)-0.512074
1/25/2019$90.00$2.815Put15955 (+20)0.93124 (+0.138114)-0.459355
1/25/2019$89.00$2.405Put17727 (+3)0.941674 (+0.294975)-0.407856
1/25/2019$88.00$2.030Put95180.963158-0.35871
1/25/2019$87.00$1.625Put6876 (-13)0.947533 (+0.253157)-0.309428
1/25/2019$86.00$1.405Put10238 (+1)0.978783 (+0.283368)-0.269748
1/25/2019$85.00$1.150Put2,692155 (-8)0.997896 (+0.274263)-0.229846
1/25/2019$84.00$0.905Put169280.991052-0.191614
1/25/2019$83.00$0.745Put42131.00671 (+0.31601)-0.161344
1/25/2019$82.00$0.585Put90271.02311 (+0.215862)-0.132141
1/25/2019$81.00$0.500Put31231.05744-0.112992
1/25/2019$80.00$0.430Put27331.08648 (+0.314962)-0.096869
1/25/2019$79.00$0.360Put001.11577-0.081551
1/25/2019$78.00$0.255Put020 (+20)1.11889 (+0.362462)-0.06168
1/25/2019$77.00$0.245Put564 (+12)1.17549 (+0.330914)-0.056506
1/25/2019$76.00$0.315Put10601.32915-0.063016
1/25/2019$75.00$0.135Put62201.17648 (+0.337924)-0.033579
1/25/2019$70.00$0.050Put0660 (-1)1.3186 (+0.34545)-0.012393
1/25/2019$65.00$0.120Put06771.86484-0.019717
1/25/2019$60.00$0.075Put04502.11641-0.011498
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/23/2019 by MarketBeat.com Staff

Featured Article: What is the yield curve?

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