Quantcast

Xilinx, Inc. (XLNX) Option Chain

XLNX 
$71.02
*  
0.41
0.58%
Get XLNX Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading XLNX now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

XLNX Options: Type:
Aug 18 | Sep 18 | Dec 18 | Jan 19 | Mar 19 | Jan 20 | Near Term | All

Option Chain for Xilinx, Inc. (XLNX)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Aug 17, 2018 11.20 5.05 9.25 0 0 XLNX 64 Aug 17, 2018 0.02 0 0
Aug 17, 2018 5.75 8.85 0 0 XLNX 64.5 Aug 17, 2018 0.12 0 0
Aug 17, 2018 7.70 5.15 8.15 0 0 XLNX 65 Aug 17, 2018 0.05 -0.06 0.12 4 71
Aug 17, 2018 3.65 7.80 0 0 XLNX 65.5 Aug 17, 2018 0.02 0 0
Aug 17, 2018 6.70 3.15 7.05 0 0 XLNX 66 Aug 17, 2018 0.05 0.13 0 23
Aug 17, 2018 3.75 7.00 0 0 XLNX 66.5 Aug 17, 2018 0.02 0 0
Aug 17, 2018 6.40 3.80 4.35 0 10 XLNX 67 Aug 17, 2018 0.30 0.12 0 41
Aug 17, 2018 3.50 -2.42 3.35 3.80 3 5 XLNX 67.5 Aug 17, 2018 0.19 0.15 0.02 4 143
Aug 17, 2018 3.30 2.81 3.40 0 5 XLNX 68 Aug 17, 2018 0.20 0.12 0 944
Aug 17, 2018 2.31 2.76 0 0 XLNX 68.5 Aug 17, 2018 0.02 0 0
Aug 17, 2018 2.45 1.80 2.26 0 0 XLNX 69 Aug 17, 2018 0.25 0.13 0 49
Aug 17, 2018 1.30 1.76 0 0 XLNX 69.5 Aug 17, 2018 0.42 0.03 0 35
Aug 17, 2018 1.15 0.21 0.81 1.26 38 154 XLNX 70 Aug 17, 2018 0.48 0.12 0.12 1 136
Aug 17, 2018 0.49 -0.74 0.30 0.76 1 5 XLNX 70.5 Aug 17, 2018 0.35 0.11 0 10
Aug 17, 2018 0.80 0.20 0 20 XLNX 71 Aug 17, 2018 0.25 -0.51 0.10 18 28
Aug 17, 2018 0.04 -0.09 0.11 10 37 XLNX 71.5 Aug 17, 2018 0.95 0.15 0.24 0.70 7 15
Aug 17, 2018 0.02 -0.06 0.04 7 79 XLNX 72 Aug 17, 2018 1.43 0.74 1.18 0 92
Aug 17, 2018 0.05 0.12 0 1029 XLNX 72.5 Aug 17, 2018 1.98 1.45 1.24 1.70 10 40
Aug 17, 2018 0.02 -0.03 0.05 1 606 XLNX 73 Aug 17, 2018 2.00 1.74 2.20 0 88
Aug 17, 2018 0.13 0.03 0 39 XLNX 73.5 Aug 17, 2018 2.15 2.24 2.68 0 40
Aug 17, 2018 0.05 0.06 0 146 XLNX 74 Aug 17, 2018 3.41 2.74 3.20 0 15
Aug 17, 2018 0.03 0.03 0 131 XLNX 74.5 Aug 17, 2018 2.68 5.80 0 0
Aug 17, 2018 0.05 0.12 0 345 XLNX 75 Aug 17, 2018 3.85 3.30 6.15 0 48
Aug 17, 2018 0.02 0.12 0 87 XLNX 76 Aug 17, 2018 3.33 4.20 7.05 0 10
Aug 17, 2018 0.13 0 0 XLNX 77 Aug 17, 2018 4.90 8.00 0 0
Aug 17, 2018 0.05 0.13 0 210 XLNX 77.5 Aug 17, 2018 5.05 8.80 0 0
Aug 17, 2018 0.11 0 0 XLNX 78 Aug 17, 2018 5.85 9.25 0 0
Aug 24, 2018 4.95 9.40 0 0 XLNX 64 Aug 24, 2018 0.22 0.12 0 64
Aug 24, 2018 6.00 8.50 0 0 XLNX 64.5 Aug 24, 2018 0.12 0 0
Aug 24, 2018 4.00 8.10 0 0 XLNX 65 Aug 24, 2018 0.21 0.12 0 56
Aug 24, 2018 3.65 7.95 0 0 XLNX 65.5 Aug 24, 2018 0.13 0 0
Aug 24, 2018 4.45 6.85 0 0 XLNX 66 Aug 24, 2018 0.19 -0.10 0.13 5 10
Aug 24, 2018 4.30 7.00 0 0 XLNX 66.5 Aug 24, 2018 0.13 0 0
Aug 24, 2018 6.10 2.42 6.50 0 0 XLNX 67 Aug 24, 2018 0.22 0.14 0 8
Aug 24, 2018 3.42 3.05 5.90 0 1 XLNX 67.5 Aug 24, 2018 2.45 0.20 0 6
Aug 24, 2018 2.75 5.45 0 0 XLNX 68 Aug 24, 2018 0.27 0.04 0.20 10 34
Aug 24, 2018 2.54 4.45 0 0 XLNX 68.5 Aug 24, 2018 0.35 0.11 0.24 0 34
Aug 24, 2018 2.00 4.75 0 0 XLNX 69 Aug 24, 2018 0.35 0.18 0.28 0 13
Aug 24, 2018 1.74 3.70 0 0 XLNX 69.5 Aug 24, 2018 0.80 0.24 0.34 0 3
Aug 24, 2018 1.65 1.38 1.58 0 9 XLNX 70 Aug 24, 2018 0.78 0.17 0.35 0.48 8 58
Aug 24, 2018 1.06 1.21 0 0 XLNX 70.5 Aug 24, 2018 0.53 0.51 0.63 20 0
Aug 24, 2018 0.72 0.78 0.91 0 16 XLNX 71 Aug 24, 2018 1.10 -0.85 0.70 0.83 5 5
Aug 24, 2018 0.62 -0.18 0.54 0.67 17 1 XLNX 71.5 Aug 24, 2018 0.97 1.10 0 0
Aug 24, 2018 1.58 0.36 0.48 0 7 XLNX 72 Aug 24, 2018 1.53 1.29 1.44 0 11
Aug 24, 2018 0.21 -0.21 0.21 0.36 27 15 XLNX 72.5 Aug 24, 2018 2.55 1.68 3.95 0 1
Aug 24, 2018 0.22 0.18 0.28 0 25 XLNX 73 Aug 24, 2018 3.25 1.91 4.55 0 14
Aug 24, 2018 0.09 -0.07 0.11 0.21 1 2 XLNX 73.5 Aug 24, 2018 2.25 4.60 0 0
Aug 24, 2018 0.10 -0.20 0.08 0.18 1 21 XLNX 74 Aug 24, 2018 3.41 2.26 5.35 0 20
Aug 24, 2018 0.16 0 0 XLNX 74.5 Aug 24, 2018 2.80 5.80 0 0
Aug 24, 2018 0.10 0.14 0 58 XLNX 75 Aug 24, 2018 2.06 3.50 6.00 0 31

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.



FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.