CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS210115C000550002019-06-09 11:01PM EST55.0047.1043.3047.100.00-1470.00%
CTXS210115C000600002019-06-24 9:29AM EST60.0041.3239.0043.400.00-110.00%
CTXS210115C000700002019-12-06 12:45PM EST70.0042.8942.3046.800.00-700.00%
CTXS210115C000750002019-10-23 9:24AM EST75.0031.5039.4043.000.00-2420.00%
CTXS210115C000800002019-11-18 10:37AM EST80.0034.3031.2034.800.00-1620.00%
CTXS210115C000850002019-11-29 12:06PM EST85.0030.8026.5031.300.00-300.00%
CTXS210115C000900002020-01-23 2:33PM EST90.0040.9130.1032.000.00-1029.76%
CTXS210115C000925002020-01-17 3:15PM EST92.5027.0030.9033.200.00-420040.65%
CTXS210115C000950002020-01-09 10:39AM EST95.0022.9328.5029.100.00-152233.08%
CTXS210115C000975002019-10-08 2:44PM EST97.5010.3019.0021.600.00-300.00%
CTXS210115C001000002019-12-11 9:30AM EST100.0016.5018.4019.200.00-100.00%
CTXS210115C001050002019-11-19 3:36PM EST105.0016.4213.9014.400.00-21510.00%
CTXS210115C001100002020-02-07 12:49PM EST110.0017.4015.5016.000.00-6024.20%
CTXS210115C001150002020-02-20 3:55PM EST115.0012.7612.4012.90-1.49-10.46%1023.51%
CTXS210115C001200002020-02-19 11:04AM EST120.0012.309.7010.200.00-15022.92%
CTXS210115C001250002020-02-18 2:32PM EST125.0010.007.407.900.00-5022.40%
CTXS210115C001300002020-02-10 9:36AM EST130.006.303.806.100.00-1022.20%
CTXS210115C001350002020-02-03 11:40AM EST135.005.342.354.500.00-1021.67%
CTXS210115C001400002020-01-30 12:13PM EST140.003.833.003.400.00-114021.65%
CTXS210115C001450002020-01-23 10:22AM EST145.004.902.052.800.00-0022.43%
CTXS210115C001500002020-02-03 2:52PM EST150.002.051.351.750.00-1021.13%
CTXS210115C001550002020-01-28 10:12AM EST155.002.151.001.200.00-2020.81%
CTXS210115C001600002020-01-28 10:11AM EST160.001.550.650.900.00-8021.05%
CTXS210115C001650002020-01-23 1:04PM EST165.001.600.450.650.00--021.09%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS210115P000550002019-06-07 9:54AM EST55.000.800.004.900.00-22165.12%
CTXS210115P000600002019-07-31 2:47PM EST60.001.101.201.800.00--1551.76%
CTXS210115P000650002019-08-28 2:54PM EST65.002.301.752.200.00-1050.15%
CTXS210115P000700002019-09-20 11:53AM EST70.002.651.301.700.00-11543.32%
CTXS210115P000750002019-12-27 12:20PM EST75.001.350.251.250.00-1035.76%
CTXS210115P000800002020-01-23 10:22AM EST80.000.950.801.000.00-20029.99%
CTXS210115P000825002019-12-11 10:05AM EST82.502.450.752.050.00-2034.29%
CTXS210115P000850002020-02-20 12:18PM EST85.001.501.101.35+0.15+11.11%1028.48%
CTXS210115P000875002020-01-17 3:15PM EST87.501.751.051.400.00-42826.87%
CTXS210115P000900002020-01-27 9:55AM EST90.001.350.901.850.00-5027.23%
CTXS210115P000925002020-02-18 12:07PM EST92.501.701.802.150.00-1026.60%
CTXS210115P000950002020-01-22 3:45PM EST95.002.802.002.500.00-3026.01%
CTXS210115P000975002020-02-03 1:14PM EST97.502.602.352.900.00-1025.43%
CTXS210115P001000002020-02-18 3:39PM EST100.002.502.153.400.00-1025.02%
CTXS210115P001050002020-02-18 3:40PM EST105.003.422.654.500.00-4023.93%
CTXS210115P001100002020-02-18 12:07PM EST110.004.803.205.900.00-1022.91%
CTXS210115P001150002020-02-18 12:06PM EST115.006.407.207.700.00-5022.08%
CTXS210115P001200002020-02-18 12:06PM EST120.008.308.0010.100.00-1021.77%
CTXS210115P001250002020-02-18 11:40AM EST125.0010.6912.2012.800.00-4021.25%
CTXS210115P001300002020-01-28 3:15PM EST130.0012.1515.3015.800.00-6020.54%
CTXS210115P001400002020-02-05 9:30AM EST140.0021.2022.7023.100.00--019.62%
CTXS210115P001450002020-01-21 12:08AM EST145.0029.000.000.000.00--00.00%
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