Canada markets closed

Maxim Integrated Products, Inc. (MXIM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
66.14-0.80 (-1.20%)
At close: 4:00PM EDT

66.14 -0.00 (-0.00%)
After hours: 5:13PM EDT

In The Money
Show:ListStraddle
CallsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MXIM200918C000500002020-07-29 1:52PM EDT50.0019.3019.2021.100.00-10844.53%
MXIM200918C000550002020-08-24 12:10AM EDT55.0014.228.6013.400.00--0503.52%
MXIM200918C000600002020-08-31 3:34PM EDT60.008.803.608.500.00-10366.89%
MXIM200918C000650002020-09-18 1:12PM EDT65.001.040.005.00-0.31-22.96%822136.91%
MXIM200918C000700002020-09-18 1:12PM EDT70.000.040.000.05-0.01-20.00%576057.81%
MXIM200918C000750002020-09-17 1:16PM EDT75.000.030.000.050.00-1481,187112.50%
MXIM200918C000800002020-09-03 1:57PM EDT80.000.300.005.000.00-1636492.58%
MXIM200918C000850002020-08-27 12:31PM EDT85.000.050.000.250.00-26257.81%
PutsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MXIM200918P000550002020-08-26 1:05PM EDT55.000.050.000.050.00-148160.94%
MXIM200918P000600002020-09-11 10:27AM EDT60.000.250.005.000.00-2270379.00%
MXIM200918P000650002020-09-16 2:14PM EDT65.000.050.000.050.00-117227.15%
MXIM200918P000700002020-09-16 2:12PM EDT70.002.703.507.000.00-174205.86%
MXIM200918P000750002020-09-04 10:55AM EDT75.008.376.5011.400.00-43139.84%
MXIM200918P000800002020-08-14 1:19PM EDT80.0011.4313.4014.700.00-10224.61%