Xilinx Options Chain and Prices (NASDAQ:XLNX)

$87.67

-2.12 (-2.36 %)

(As of 02/21/2020 11:26 AM ET)

Add

Compare

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

Xilinx (NASDAQ:XLNX) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
2/21/2020	$145.00	$0.020	Call	0	34	3.44227 (+0.922708)	0.005089
2/21/2020	$140.00	$0.020	Call	0	170	3.15101 (+0.835289)	0.004522
2/21/2020	$135.00	$0.020	Call	0	467	2.92387 (+0.747314)	0.004828
2/21/2020	$130.00	$0.020	Call	0	864	2.68563 (+0.715713)	0.005203
2/21/2020	$125.00	$0.005	Call	0	411	2.12807 (+0.666369)	0.001783
2/21/2020	$120.00	$0.005	Call	0	1,829	1.89058 (+0.597288)	0.001982
2/21/2020	$115.00	$0.005	Call	6	761	1.63969 (+0.31933)	0.002255
2/21/2020	$112.00	$0.025	Call	0	1,365	1.77536 (+0.572427)	0.009857
2/21/2020	$111.00	$0.065	Call	0	30	1.94298 (+0.720677)	0.020976
2/21/2020	$110.00	$0.025	Call	4	1,265 (-1)	1.63371 (+0.530284)	0.009879
2/21/2020	$109.00	$0.065	Call	0	23	1.79726 (+0.7034)	0.022028
2/21/2020	$108.00	$0.065	Call	0	45	1.72367 (+0.642924)	0.02268
2/21/2020	$107.00	$0.055	Call	0	70	1.61418 (+0.585669)	0.021032
2/21/2020	$106.00	$0.025	Call	0	53	1.37312 (+0.412681)	0.011518
2/21/2020	$105.00	$0.010	Call	7	1,529	1.16956 (+0.353837)	0.005782
2/21/2020	$104.50	$0.000	Call	0	0		0
2/21/2020	$104.00	$0.025	Call	0	127	1.23644 (+0.37677)	0.012633
2/21/2020	$103.50	$0.000	Call	0	0		0
2/21/2020	$103.00	$0.030	Call	0	278	1.19557 (+0.371661)	0.015325
2/21/2020	$102.50	$0.000	Call	0	0		0
2/21/2020	$102.00	$0.065	Call	0	270	1.26318 (+0.465712)	0.029054
2/21/2020	$101.50	$0.000	Call	0	0		0
2/21/2020	$101.00	$0.025	Call	0	280	1.02215 (+0.374431)	0.014941
2/21/2020	$100.50	$0.035	Call	0	0	1.03736	0.020298
2/21/2020	$100.00	$0.010	Call	0	1,856 (-7)	0.857428 (+0.312248)	0.008736
2/21/2020	$99.50	$0.000	Call	0	90		0
2/21/2020	$99.00	$0.035	Call	0	135	0.91671 (+0.356131)	0.022192
2/21/2020	$98.50	$0.000	Call	0	96		0
2/21/2020	$98.00	$0.040	Call	0	398	0.8542 (+0.349188)	0.026563
2/21/2020	$97.50	$0.050	Call	0	129	0.857455 (+0.245039)	0.034961
2/21/2020	$97.00	$0.025	Call	0	150 (-5)	0.715008 (+0.186685)	0.020461
2/21/2020	$96.50	$0.065	Call	0	107 (-1)	0.793602 (+0.298114)	0.043307
2/21/2020	$96.00	$0.090	Call	0	79	0.797932 (+0.285977)	0.057095
2/21/2020	$95.50	$0.065	Call	0	41	0.700366 (+0.22487)	0.048186
2/21/2020	$95.00	$0.005	Call	128	2,460 (-1)	0.439959 (+0.074885)	0.007414
2/21/2020	$94.50	$0.020	Call	30	72 (+9)	0.488192 (+0.136597)	0.023466
2/21/2020	$94.00	$0.030	Call	5	726 (-23)	0.476909 (+0.139646)	0.034228
2/21/2020	$93.50	$0.030	Call	2	214 (+44)	0.431012 (+0.110481)	0.037363
2/21/2020	$93.00	$0.030	Call	16	697 (-21)	0.384055 (+0.076876)	0.04129
2/21/2020	$92.50	$0.075	Call	25	531 (+10)	0.411051 (+0.115346)	0.085346
2/21/2020	$92.00	$0.075	Call	54	878 (+20)	0.354085 (+0.065025)	0.096601
2/21/2020	$91.50	$0.105	Call	146	320 (+76)	0.325714 (+0.03964)	0.136452
2/21/2020	$91.00	$0.185	Call	200	498 (-59)	0.321609 (+0.042486)	0.216197
2/21/2020	$90.50	$0.310	Call	195	356 (+3)	0.317896 (+0.034723)	0.321557
2/21/2020	$90.00	$0.505	Call	244	1,661 (-101)	0.321279 (+0.034588)	0.44874
2/21/2020	$89.50	$0.765	Call	104	202 (+3)	0.324583 (+0.03071)	0.579475
2/21/2020	$89.00	$1.095	Call	64	59 (-6)	0.332055 (+0.037897)	0.698033
2/21/2020	$88.50	$1.500	Call	33	145	0.356029 (+0.04768)	0.784462
2/21/2020	$88.00	$1.960	Call	38	154 (-2)	0.401105 (+0.08094)	0.834216
2/21/2020	$87.50	$2.425	Call	13	67 (-2)	0.438709 (+0.116876)	0.872389
2/21/2020	$87.00	$2.925	Call	19	82 (+3)	0.505247 (+0.114454)	0.886451
2/21/2020	$86.50	$3.375	Call	7	108	0.504466 (+0.104151)	0.923351
2/21/2020	$86.00	$3.850	Call	80	223 (-1)	0.52016 (+0.123825)	0.945048
2/21/2020	$85.50	$4.375	Call	5	93	0.621817 (+0.144658)	0.93591
2/21/2020	$85.00	$4.825	Call	22	429 (-54)	0.566627 (+0.099237)	0.968855
2/21/2020	$84.50	$5.325	Call	22	223 (-7)	0.616949 (+0.063979)	0.971111
2/21/2020	$84.00	$5.850	Call	6	68 (+9)	0.73833 (+0.200547)	0.959495
2/21/2020	$83.50	$6.300	Call	24	19	0.583531	0.991667
2/21/2020	$83.00	$6.850	Call	0	18	0.845437 (+0.237591)	0.964045
2/21/2020	$82.50	$7.625	Call	0	25	1.33793 (+0.549251)	0.893348
2/21/2020	$82.00	$8.100	Call	0	19	1.37845	0.902218
2/21/2020	$81.50	$9.300	Call	0	17	2.11581	0.8239
2/21/2020	$81.00	$9.100	Call	0	11	1.51464 (+0.766962)	0.909795
2/21/2020	$80.50	$10.025	Call	0	32	2.04759	0.858339
2/21/2020	$80.00	$9.775	Call	5	283 (-99)	0	1
2/21/2020	$79.50	$10.550	Call	0	8	1.6439	0.927567
2/21/2020	$79.00	$11.350	Call	0	12	2.10064	0.888693
2/21/2020	$78.50	$11.375	Call	0	0	1.42537	0.967026
2/21/2020	$78.00	$12.075	Call	0	0	1.88158	0.930405
2/21/2020	$77.50	$12.750	Call	0	0	2.19274	0.909897
2/21/2020	$77.00	$13.050	Call	0	9	1.97238	0.938263
2/21/2020	$76.50	$13.575	Call	0	0	2.08187	0.936335
2/21/2020	$76.00	$13.850	Call	0	0	1.59986	0.978992
2/21/2020	$75.00	$14.825	Call	0	0	1.56399	0.987451
2/21/2020	$70.00	$19.825	Call	0	0	2.08224	0.990337
2/21/2020	$65.00	$24.825	Call	0	0	2.65162	0.991745
2/21/2020	$60.00	$29.800	Call	0	0	2.76059 (+0.697114)	0.997897
2/21/2020	$55.00	$34.825	Call	0	0	3.83242	0.994518
2/21/2020	$145.00	$55.175	Put	0	0
2/21/2020	$140.00	$50.175	Put	0	0
2/21/2020	$135.00	$45.175	Put	0	0 (-3)
2/21/2020	$130.00	$40.175	Put	0	0
2/21/2020	$125.00	$35.175	Put	0	0
2/21/2020	$120.00	$30.200	Put	0	0
2/21/2020	$115.00	$25.200	Put	0	1 (-19)
2/21/2020	$112.00	$22.175	Put	0	0
2/21/2020	$111.00	$21.175	Put	0	0 (-1)
2/21/2020	$110.00	$20.175	Put	5	0
2/21/2020	$109.00	$19.175	Put	0	0
2/21/2020	$108.00	$18.200	Put	0	0
2/21/2020	$107.00	$17.200	Put	0	0
2/21/2020	$106.00	$16.175	Put	0	0
2/21/2020	$105.00	$15.175	Put	0	9 (-46)
2/21/2020	$104.50	$14.675	Put	0	0
2/21/2020	$104.00	$14.175	Put	0	0 (-17)
2/21/2020	$103.50	$13.675	Put	0	0
2/21/2020	$103.00	$13.475	Put	0	70 (-4)	1.78525	-0.926642
2/21/2020	$102.50	$12.675	Put	0	0
2/21/2020	$102.00	$12.550	Put	6	120	1.76962	-0.909857
2/21/2020	$101.50	$11.675	Put	0	0
2/21/2020	$101.00	$11.250	Put	9	176	1.10273	-0.978837
2/21/2020	$100.50	$10.675	Put	0	0
2/21/2020	$100.00	$10.200	Put	32	1,257 (-155)
2/21/2020	$99.50	$10.375	Put	0	38 (-54)	1.84915	-0.847299
2/21/2020	$99.00	$10.050	Put	0	14 (-27)	1.91953	-0.821954
2/21/2020	$98.50	$8.700	Put	0	5 (-13)
2/21/2020	$98.00	$8.175	Put	0	10
2/21/2020	$97.50	$8.600	Put	0	32	1.76373 (+1.07733)	-0.801035
2/21/2020	$97.00	$7.175	Put	7	201 (-25)
2/21/2020	$96.50	$6.725	Put	4	62 (-16)	0.646571 (+0.154383)	-0.984395
2/21/2020	$96.00	$6.200	Put	5	64
2/21/2020	$95.50	$5.650	Put	0	0
2/21/2020	$95.00	$5.200	Put	12	3,270 (-59)
2/21/2020	$94.50	$4.700	Put	32	15
2/21/2020	$94.00	$4.225	Put	12	873	0.4375 (+0.115625)	-0.977951
2/21/2020	$93.50	$3.700	Put	0	38
2/21/2020	$93.00	$3.200	Put	27	1,134 (-4)
2/21/2020	$92.50	$2.715	Put	18	19	0.264795 (-0.028541)	-0.986041
2/21/2020	$92.00	$2.265	Put	60	269 (+2)	0.33125 (+0.046875)	-0.92058
2/21/2020	$91.50	$1.800	Put	43	150 (-9)	0.314429 (+0.03435)	-0.874819
2/21/2020	$91.00	$1.380	Put	82	308 (-16)	0.310937 (+0.036282)	-0.792746
2/21/2020	$90.50	$1.005	Put	130	163 (+32)	0.308594 (+0.034835)	-0.683595
2/21/2020	$90.00	$0.695	Put	2,619	3,450 (-46)	0.309605 (+0.025154)	-0.553304
2/21/2020	$89.50	$0.460	Put	48	219 (+1)	0.315625 (+0.027999)	-0.41874
2/21/2020	$89.00	$0.300	Put	82	146 (+1)	0.328595 (+0.033497)	-0.300567
2/21/2020	$88.50	$0.185	Put	68	123 (+10)	0.339429 (+0.028881)	-0.203906
2/21/2020	$88.00	$0.120	Put	20	59	0.359845 (+0.04131)	-0.137087
2/21/2020	$87.50	$0.100	Put	8	218 (+8)	0.403359 (+0.057441)	-0.107642
2/21/2020	$87.00	$0.060	Put	5	156 (-1)	0.415557 (+0.053272)	-0.068104
2/21/2020	$86.50	$0.050	Put	20	160 (-6)	0.451039 (+0.029601)	-0.05427
2/21/2020	$86.00	$0.050	Put	6	251	0.504626 (+0.05828)	-0.048977
2/21/2020	$85.50	$0.070	Put	0	335	0.602203 (+0.116943)	-0.056657
2/21/2020	$85.00	$0.030	Put	43	1,575 (-17)	0.57144 (+0.05614)	-0.029295
2/21/2020	$84.50	$0.035	Put	3	296 (-3)	0.634375 (+0.073531)	-0.029399
2/21/2020	$84.00	$0.065	Put	0	308	0.755925 (+0.156576)	-0.043221
2/21/2020	$83.50	$0.065	Put	0	107	0.809375 (+0.170461)	-0.04018
2/21/2020	$83.00	$0.100	Put	0	83	0.941782 (+0.262957)	-0.051562
2/21/2020	$82.50	$0.100	Put	0	85	0.997339 (+0.279)	-0.048778
2/21/2020	$82.00	$0.065	Put	0	100	0.979282 (+0.219979)	-0.034334
2/21/2020	$81.50	$0.065	Put	0	68	1.03689 (+0.237667)	-0.032835
2/21/2020	$81.00	$0.065	Put	0	55	1.09457 (+0.254399)	-0.031438
2/21/2020	$80.50	$0.065	Put	0	28	1.15117 (+0.334341)	-0.029956
2/21/2020	$80.00	$0.015	Put	1	841 (-4)	0.964305 (+0.177339)	-0.009294
2/21/2020	$79.50	$0.000	Put	0	10		0
2/21/2020	$79.00	$0.000	Put	0	19		0
2/21/2020	$78.50	$0.000	Put	0	95		0
2/21/2020	$78.00	$0.020	Put	0	6	1.20312 (+0.238592)	-0.010206
2/21/2020	$77.50	$0.000	Put	0	5		0
2/21/2020	$77.00	$0.000	Put	0	33		0
2/21/2020	$76.50	$0.000	Put	0	17		0
2/21/2020	$76.00	$0.085	Put	0	2	1.71551 (+0.647857)	-0.026285
2/21/2020	$75.00	$0.015	Put	0	89	1.4187 (+0.233061)	-0.006272
2/21/2020	$70.00	$0.015	Put	0	102	1.92017 (+0.561967)	-0.005018
2/21/2020	$65.00	$0.005	Put	0	24	2.1688 (+0.593805)	-0.001465
2/21/2020	$60.00	$0.010	Put	0	0	2.84375 (+0.65625)	-0.002271
2/21/2020	$55.00	$0.010	Put	0	232	3.4125 (+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?

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Xilinx Options Chain and Prices (NASDAQ:XLNX)

Adding

Adding

Adding Xilinx, Inc.

Options Chain

Xilinx (NASDAQ:XLNX) Options Chain

Start Your Free Trial Today

Market Data and Calendars

Investing Education and Resources