CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor25 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS191025C000915002019-10-04 3:59PM EDT91.506.109.0011.000.00--185.84%
CTXS191025C000920002019-09-06 7:37PM EDT92.004.906.307.600.00-11110.00%
CTXS191025C000935002019-09-25 12:21PM EDT93.504.107.808.300.00-36049.32%
CTXS191025C000945002019-10-11 9:53AM EDT94.505.406.507.400.00-1348.63%
CTXS191025C000950002019-09-11 12:04PM EDT95.004.504.305.200.00-2340.00%
CTXS191025C000955002019-10-10 10:42AM EDT95.503.426.106.500.00--146.97%
CTXS191025C000960002019-10-03 2:23PM EDT96.002.655.706.100.00-1547.36%
CTXS191025C000965002019-10-15 10:19AM EDT96.503.855.205.600.00-11144.53%
CTXS191025C000970002019-10-10 3:57PM EDT97.002.604.805.200.00-11844.43%
CTXS191025C000975002019-10-18 10:05AM EDT97.504.734.404.90+1.53+47.81%1646.48%
CTXS191025C000980002019-10-14 10:45AM EDT98.002.504.004.400.00-101543.26%
CTXS191025C000985002019-10-18 11:29AM EDT98.503.933.604.10+0.35+9.78%103744.53%
CTXS191025C000990002019-10-17 2:03PM EDT99.003.173.403.700.00-213343.21%
CTXS191025C000995002019-10-16 12:26PM EDT99.502.503.003.400.00-322043.70%
CTXS191025C001000002019-10-16 2:58PM EDT100.002.252.753.100.00-11,00143.85%
CTXS191025C001010002019-10-15 2:59PM EDT101.001.752.302.500.00--2443.07%
CTXS191025C001050002019-10-18 2:32PM EDT105.001.050.751.00+0.43+69.35%-1244.29%
CTXS191025C001060002019-10-18 3:58PM EDT106.000.670.550.75+0.39+139.29%-144.09%
Putsfor25 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS191025P000860002019-10-02 2:30PM EDT86.000.500.000.500.00--182.72%
CTXS191025P000875002019-09-30 12:04AM EDT87.500.650.000.500.00--875.78%
CTXS191025P000880002019-09-30 12:04AM EDT88.000.710.050.750.00--882.13%
CTXS191025P000900002019-09-25 11:15AM EDT90.000.950.000.650.00-16868.36%
CTXS191025P000905002019-09-06 9:30AM EDT90.501.800.400.700.00-1176.17%
CTXS191025P000910002019-10-02 2:30PM EDT91.001.180.100.350.00-1858.11%
CTXS191025P000915002019-09-20 11:40AM EDT91.501.200.100.400.00-161657.23%
CTXS191025P000920002019-10-01 9:49AM EDT92.000.850.150.400.00-537356.25%
CTXS191025P000925002019-10-01 9:52AM EDT92.500.950.150.450.00-363655.08%
CTXS191025P000930002019-09-25 3:23PM EDT93.001.510.200.500.00-5654.93%
CTXS191025P000935002019-10-02 9:57AM EDT93.501.900.250.550.00--154.49%
CTXS191025P000940002019-09-16 12:05AM EDT94.001.950.150.850.00--155.71%
CTXS191025P000945002019-10-02 10:07AM EDT94.502.250.300.550.00-1250.34%
CTXS191025P000950002019-10-03 2:29PM EDT95.002.290.350.600.00--5253.61%
CTXS191025P000955002019-10-14 3:46PM EDT95.501.300.450.650.00-21220152.34%
CTXS191025P000960002019-10-18 3:58PM EDT96.000.530.500.75-0.12-18.46%33752.34%
CTXS191025P000965002019-10-18 1:08PM EDT96.500.650.650.80-2.25-77.59%1250.68%
CTXS191025P000970002019-10-18 2:59PM EDT97.000.730.700.90-0.62-45.93%12350.20%
CTXS191025P000975002019-10-16 12:36PM EDT97.501.550.801.100.00-108251.81%
CTXS191025P000980002019-10-17 11:16AM EDT98.001.300.901.150.00-11011849.61%
CTXS191025P001000002019-10-17 2:29PM EDT100.001.821.501.850.00-1371349.27%
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