CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS200124C001020002019-12-19 11:21AM EST102.0010.5013.6017.300.00--1150.98%
CTXS200124C001100002020-01-09 2:05PM EST110.004.796.608.100.00-10360.30%
CTXS200124C001110002020-01-09 1:28PM EST111.004.305.707.200.00-1258.01%
CTXS200124C001120002020-01-16 2:52PM EST112.005.205.106.300.00-151655.08%
CTXS200124C001130002020-01-13 10:11AM EST113.005.294.205.400.00-31051.56%
CTXS200124C001140002020-01-17 3:58PM EST114.004.603.504.700.00-120652.34%
CTXS200124C001150002020-01-14 11:26AM EST115.002.302.804.000.00-64651.81%
CTXS200124C001160002020-01-17 3:03PM EST116.002.822.203.400.00-667152.17%
CTXS200124C001170002020-01-17 3:53PM EST117.002.551.852.600.00-91447.17%
CTXS200124C001180002020-01-17 3:53PM EST118.002.071.402.150.00-71648.05%
CTXS200124C001190002020-01-17 1:16PM EST119.001.571.001.750.00-208348.63%
CTXS200124C001200002020-01-17 2:28PM EST120.001.100.651.400.00-22848.93%
CTXS200124C001210002020-01-17 9:30AM EST121.000.900.401.150.00-2350.24%
CTXS200124C001220002020-01-17 3:38PM EST122.000.700.200.950.00-3451.71%
CTXS200124C001230002020-01-17 1:24PM EST123.000.550.300.850.00--1054.88%
CTXS200124C001240002020-01-13 3:28PM EST124.000.250.350.750.00--2451.37%
CTXS200124C001250002020-01-16 10:56AM EST125.000.260.250.750.00-1154.59%
CTXS200124C001260002020-01-17 1:12PM EST126.000.230.100.750.00--256.45%
Putsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS200124P001000002020-01-10 1:28PM EST100.000.150.000.750.00-11105.18%
CTXS200124P001050002020-01-13 12:52PM EST105.000.370.050.750.00--1081.05%
CTXS200124P001060002020-01-17 12:10PM EST106.000.250.150.750.00-5278.32%
CTXS200124P001070002020-01-17 2:17PM EST107.000.250.200.750.00-10174.12%
CTXS200124P001080002020-01-10 1:22PM EST108.000.800.250.750.00-1169.82%
CTXS200124P001090002020-01-17 11:45AM EST109.000.420.300.600.00-1262.31%
CTXS200124P001100002020-01-17 2:48PM EST110.000.570.050.550.00-12150.49%
CTXS200124P001110002020-01-17 3:38PM EST111.000.700.200.950.00-52455.86%
CTXS200124P001120002020-01-17 3:58PM EST112.000.850.551.100.00-7512257.57%
CTXS200124P001130002020-01-17 11:45AM EST113.001.040.551.300.00-8020753.86%
CTXS200124P001140002020-01-17 10:31AM EST114.001.300.801.550.00-10421153.22%
CTXS200124P001150002020-01-16 3:23PM EST115.001.701.101.850.00-3652.59%
CTXS200124P001160002020-01-17 3:53PM EST116.002.041.452.200.00---51.86%
CTXS200124P001170002020-01-17 3:53PM EST117.002.481.902.650.00-5251.95%
CTXS200124P001180002020-01-13 10:04AM EST118.005.112.203.400.00--252.34%
CTXS200124P001200002020-01-17 12:59PM EST120.004.053.504.700.00-3454.59%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more