CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS191220C000800002019-12-04 2:30PM EST80.0031.0028.1032.500.00-2700238.48%
CTXS191220C000850002019-12-04 2:30PM EST85.0025.5023.3026.600.00-2700172.66%
CTXS191220C000875002019-09-06 6:37PM EST87.507.4011.0013.900.00--00.00%
CTXS191220C000900002019-12-04 1:47PM EST90.0020.7018.3022.000.00-9000157.81%
CTXS191220C000925002019-12-04 2:30PM EST92.5018.7016.4018.800.00-1,2600119.24%
CTXS191220C000950002019-12-04 2:30PM EST95.0016.0013.4015.900.00-810690.43%
CTXS191220C000975002019-12-04 3:57PM EST97.5013.4011.5013.100.00-991064.36%
CTXS191220C001000002019-12-04 1:47PM EST100.0010.709.1010.600.00-900653.81%
CTXS191220C001020002019-11-19 2:14PM EST102.0011.607.508.600.00--045.31%
CTXS191220C001050002019-12-11 10:35AM EST105.004.904.805.600.00-31,20432.32%
CTXS191220C001080002019-12-13 12:50PM EST108.002.522.352.65-0.88-25.88%8119.63%
CTXS191220C001100002019-12-13 9:53AM EST110.001.250.951.10+0.30+31.58%757216.21%
CTXS191220C001110002019-12-13 1:23PM EST111.000.600.500.55-0.05-7.69%4113014.75%
CTXS191220C001120002019-12-12 1:00PM EST112.000.250.150.350.00-23516.85%
CTXS191220C001130002019-12-13 12:50PM EST113.000.120.050.15-0.03-20.00%1417616.31%
CTXS191220C001140002019-12-12 3:50PM EST114.000.090.000.100.00-34618.36%
CTXS191220C001150002019-12-12 3:33PM EST115.000.050.050.750.00-248141.46%
CTXS191220C001160002019-12-09 9:31AM EST116.000.090.000.750.00-21246.29%
CTXS191220C001170002019-12-11 1:24PM EST117.000.050.000.750.00-111750.93%
CTXS191220C001180002019-12-10 2:00PM EST118.000.050.000.750.00-1455.37%
CTXS191220C001190002019-12-06 2:48PM EST119.000.060.000.300.00-220245.17%
CTXS191220C001200002019-12-10 12:24PM EST120.000.050.000.300.00-328648.73%
CTXS191220C001210002019-12-03 12:48PM EST121.000.080.000.900.00-19058.20%
CTXS191220C001220002019-12-06 2:48PM EST122.000.010.001.300.00-2168.75%
CTXS191220C001250002019-12-11 12:56PM EST125.000.080.000.100.00-11352.54%
CTXS191220C001300002019-12-02 2:45PM EST130.000.100.000.250.00-465168.36%
CTXS191220C001350002019-12-03 11:04AM EST135.000.050.000.050.00--5364.84%
CTXS191220C001500002019-12-02 11:01AM EST150.000.080.000.250.00--12114.45%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS191220P000700002019-08-26 9:03AM EST70.000.400.000.400.00-100182.42%
CTXS191220P000750002019-10-24 1:23PM EST75.000.150.000.750.00-35177.15%
CTXS191220P000800002019-11-27 11:00AM EST80.000.010.000.250.00-2025125.00%
CTXS191220P000825002019-09-06 10:26AM EST82.500.950.350.500.00-11143.46%
CTXS191220P000850002019-10-25 12:04PM EST85.000.100.000.450.00-1568115.63%
CTXS191220P000875002019-11-19 2:51PM EST87.500.050.000.100.00-19482.03%
CTXS191220P000900002019-11-27 11:00AM EST90.000.060.000.300.00-101,28987.30%
CTXS191220P000925002019-10-24 9:13AM EST92.500.420.000.750.00-140293.36%
CTXS191220P000950002019-11-19 12:50PM EST95.000.250.000.850.00-3381,68484.67%
CTXS191220P000975002019-12-03 11:44AM EST97.500.140.000.300.00-214957.72%
CTXS191220P001000002019-11-27 1:47PM EST100.000.060.000.050.00-714439.26%
CTXS191220P001030002019-11-27 2:52PM EST103.000.200.000.750.00--10057.81%
CTXS191220P001050002019-12-06 10:58AM EST105.000.170.000.150.00-29128.13%
CTXS191220P001060002019-12-12 12:52PM EST106.000.300.050.150.00-219124.02%
CTXS191220P001070002019-12-13 12:50PM EST107.000.150.050.20-0.17-53.12%9321.58%
CTXS191220P001080002019-12-13 12:47PM EST108.000.240.150.30-0.21-46.67%11019.63%
CTXS191220P001090002019-12-12 12:12PM EST109.000.950.300.450.00-104217.48%
CTXS191220P001100002019-12-12 12:52PM EST110.001.150.600.750.00-1318716.21%
CTXS191220P001110002019-12-09 2:12PM EST111.001.851.051.350.00-510317.53%
CTXS191220P001120002019-12-13 12:50PM EST112.002.001.752.05-0.70-25.93%87417.92%
CTXS191220P001130002019-12-11 9:30AM EST113.003.242.652.950.00-28620.70%
CTXS191220P001140002019-12-13 1:13PM EST114.003.603.503.90-0.43-10.67%110223.78%
CTXS191220P001150002019-11-25 3:50PM EST115.002.803.105.000.00--4431.10%
CTXS191220P001160002019-11-25 3:26PM EST116.003.404.806.000.00-2035.35%
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