Singapore markets open in 40 minutes

Maxim Integrated Products, Inc. (MXIM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
99.71-0.20 (-0.20%)
At close: 4:00PM EDT
99.71 0.00 (0.00%)
After hours: 06:21PM EDT
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MXIM210820C000550002021-02-16 4:23PM EDT55.0042.0831.9036.000.00-100.00%
MXIM210820C000600002021-06-09 12:37PM EDT60.0043.0037.7042.300.00-22125.59%
MXIM210820C000650002021-05-20 10:26AM EDT65.0033.5033.0037.400.00-26120.02%
MXIM210820C000700002021-07-09 2:20PM EDT70.0030.4028.9032.500.00-8080121.29%
MXIM210820C000750002021-07-16 3:33PM EDT75.0022.5424.1025.700.00-23170.90%
MXIM210820C000800002021-04-15 10:44AM EDT80.0017.2014.1015.300.00-4200.00%
MXIM210820C000850002021-07-26 2:47PM EDT85.0014.7514.0017.500.00-62668.07%
MXIM210820C000900002021-07-15 12:10PM EDT90.009.499.3011.300.00-12559.84%
MXIM210820C000950002021-07-30 9:56AM EDT95.006.365.606.700.00-212345.26%
MXIM210820C001000002021-08-02 2:21PM EDT100.003.202.353.60+0.65+25.49%111,18242.33%
MXIM210820C001050002021-08-02 12:46PM EDT105.001.050.551.40-0.20-16.00%81,49137.65%
MXIM210820C001100002021-07-29 3:26PM EDT110.000.410.100.750.00-252542.29%
MXIM210820C001150002021-07-28 11:22AM EDT115.000.350.000.950.00-227758.37%
MXIM210820C001200002021-07-30 10:12AM EDT120.000.050.000.350.00-18854.10%
MXIM210820C001250002021-07-29 12:01PM EDT125.000.200.000.350.00-221855.27%
MXIM210820C001300002021-04-28 9:30AM EDT130.000.590.000.000.00-2325.00%
MXIM210820C001350002021-02-19 12:11PM EDT135.000.700.004.400.00-13124.41%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MXIM210820P000500002021-04-05 2:10PM EDT50.000.400.100.500.00-4055165.63%
MXIM210820P000550002021-07-27 1:54PM EDT55.000.050.000.300.00-2157129.69%
MXIM210820P000650002021-07-27 3:40PM EDT65.000.170.004.800.00-2526182.28%
MXIM210820P000700002021-05-17 9:57AM EDT70.000.600.002.200.00-200124.81%
MXIM210820P000750002021-07-27 3:31PM EDT75.000.510.002.150.00-136104.93%
MXIM210820P000800002021-07-28 9:42AM EDT80.000.530.002.150.00-29586.62%
MXIM210820P000850002021-07-30 11:06AM EDT85.000.280.051.000.00-1717455.62%
MXIM210820P000900002021-08-02 3:23PM EDT90.000.420.350.55-0.06-12.50%782740.72%
MXIM210820P000950002021-08-02 3:18PM EDT95.001.070.901.15-0.06-5.31%11084333.89%
MXIM210820P001000002021-07-28 1:26PM EDT100.002.322.455.20-2.58-52.65%15,20457.18%
MXIM210820P001050002021-07-28 10:58AM EDT105.008.055.807.600.00-43449.29%
MXIM210820P001100002021-07-28 2:52PM EDT110.0012.308.0011.400.00-1048.54%
MXIM210820P001350002021-01-27 3:25PM EDT135.0045.7539.5044.000.00-11186.94%