CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor5 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS200605C001150002020-05-19 9:32AM EDT115.0026.9022.7027.400.00--050.00%
CTXS200605C001300002020-06-02 9:47AM EDT130.0014.838.0012.200.00-101051.56%
CTXS200605C001340002020-05-20 10:19AM EDT134.006.404.108.700.00--552.93%
CTXS200605C001360002020-05-27 10:33AM EDT136.003.402.556.200.00-2794.24%
CTXS200605C001370002020-05-29 12:04PM EDT137.009.001.856.000.00-2850.10%
CTXS200605C001380002020-06-02 10:55AM EDT138.005.202.504.900.00-1962.01%
CTXS200605C001390002020-06-03 3:54PM EDT139.002.082.002.750.00-51153.03%
CTXS200605C001400002020-06-04 9:35AM EDT140.000.051.303.70-2.95-98.33%23459.86%
CTXS200605C001410002020-06-03 2:57PM EDT141.001.350.852.500.00-117550.98%
CTXS200605C001420002020-06-03 3:16PM EDT142.001.150.352.050.00-178470.17%
CTXS200605C001430002020-06-03 3:07PM EDT143.000.800.101.650.00-132869.14%
CTXS200605C001440002020-06-04 9:39AM EDT144.000.300.001.50-0.30-50.00%203351.95%
CTXS200605C001450002020-06-03 10:13AM EDT145.000.930.001.500.00-13658.89%
CTXS200605C001460002020-06-03 10:30AM EDT146.000.750.004.400.00-274108.30%
CTXS200605C001470002020-06-01 3:37PM EDT147.002.400.000.550.00-3852.05%
CTXS200605C001480002020-06-02 10:24AM EDT148.000.740.000.500.00-132655.76%
CTXS200605C001490002020-06-03 3:59PM EDT149.000.200.000.000.00-112225.00%
CTXS200605C001500002020-06-03 2:10PM EDT150.000.050.000.350.00-13460.35%
CTXS200605C001525002020-06-02 10:51AM EDT152.500.480.000.250.00-16166.80%
CTXS200605C001550002020-06-02 10:38AM EDT155.000.200.003.100.00-121148.19%
CTXS200605C001575002020-05-20 11:55AM EDT157.500.470.001.400.00-30126.66%
CTXS200605C001600002020-05-14 12:27PM EDT160.000.650.002.400.00-264161.82%
CTXS200605C001625002020-05-22 12:07PM EDT162.500.500.001.000.00-30138.09%
CTXS200605C001650002020-05-28 2:34PM EDT165.002.200.002.400.00-11186.23%
CTXS200605C001700002020-05-08 10:20AM EDT170.000.950.002.350.00-11207.91%
Putsfor5 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS200605P001000002020-05-13 7:11PM EDT100.000.750.001.650.00--0307.62%
CTXS200605P001200002020-06-03 12:14PM EDT120.000.030.000.100.00-2596.48%
CTXS200605P001250002020-06-03 12:52PM EDT125.000.050.050.000.00-81067.19%
CTXS200605P001280002020-05-20 1:34PM EDT128.001.200.000.150.00-1164.84%
CTXS200605P001290002020-06-02 11:13AM EDT129.000.130.000.000.00-12625.00%
CTXS200605P001300002020-05-28 9:50AM EDT130.002.320.000.000.00-102025.00%
CTXS200605P001310002020-05-07 11:56AM EDT131.000.950.001.500.00--190.14%
CTXS200605P001320002020-06-03 11:24AM EDT132.000.200.004.500.00-1028132.96%
CTXS200605P001330002020-06-03 9:56AM EDT133.000.250.004.500.00--102124.22%
CTXS200605P001350002020-06-01 11:10AM EDT135.001.520.052.650.00-51380.66%
CTXS200605P001360002020-06-03 11:12AM EDT136.000.950.001.650.00-12256.59%
CTXS200605P001370002020-06-04 9:59AM EDT137.000.200.053.60-0.20-50.00%1876.17%
CTXS200605P001380002020-06-04 10:09AM EDT138.000.650.351.95-0.85-56.67%11069.63%
CTXS200605P001390002020-06-03 1:36PM EDT139.001.650.752.300.00-132067.82%
CTXS200605P001400002020-06-02 3:22PM EDT140.001.001.102.850.00-54969.53%
CTXS200605P001410002020-06-03 10:38AM EDT141.002.301.503.300.00-176367.48%
CTXS200605P001420002020-06-02 11:49AM EDT142.001.952.154.900.00-11058.25%
CTXS200605P001430002020-06-03 1:55PM EDT143.003.201.305.800.00-5699.56%
CTXS200605P001440002020-06-01 3:49PM EDT144.001.812.156.400.00-42098.44%
CTXS200605P001450002020-06-01 3:41PM EDT145.002.003.007.400.00-1126106.93%
CTXS200605P001460002020-06-01 11:42AM EDT146.002.433.908.200.00-1121109.67%
CTXS200605P001470002020-06-01 3:21PM EDT147.002.604.909.200.00-111117.33%
CTXS200605P001480002020-06-01 3:09PM EDT148.002.955.9010.000.00-11119.09%
CTXS200605P001490002020-05-13 10:51AM EDT149.005.906.7011.100.00--6129.10%
CTXS200605P001500002020-06-02 10:42AM EDT150.008.007.8012.200.00-104138.97%
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