CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS190621C000700002019-06-07 11:24AM EDT70.0030.6025.6029.700.00-11304.79%
CTXS190621C000850002019-05-29 1:26PM EDT85.009.8011.1013.700.00-10130.57%
CTXS190621C000900002019-06-17 1:26PM EDT90.007.255.809.900.00-21252.25%
CTXS190621C000930002019-05-31 2:58PM EDT93.002.654.005.800.00-11171.73%
CTXS190621C000935002019-05-31 2:55PM EDT93.502.372.456.400.00-11598.97%
CTXS190621C000940002019-05-24 3:57PM EDT94.002.702.155.800.00-102191.36%
CTXS190621C000945002019-05-24 2:09PM EDT94.502.351.655.400.00-204189.11%
CTXS190621C000950002019-06-17 3:55PM EDT95.002.302.503.300.00-124439.80%
CTXS190621C000955002019-05-28 11:56AM EDT95.502.002.102.600.00-1512529.49%
CTXS190621C000960002019-06-12 12:56PM EDT96.001.501.652.300.00-3014831.49%
CTXS190621C000965002019-06-18 12:41PM EDT96.501.650.151.85+0.22+15.38%97428.42%
CTXS190621C000970002019-06-17 9:39AM EDT97.001.201.051.350.00-154823.58%
CTXS190621C000975002019-06-18 1:31PM EDT97.500.950.701.05+0.05+5.56%418123.24%
CTXS190621C000980002019-06-17 1:58PM EDT98.000.700.450.850.00-98424.32%
CTXS190621C000985002019-06-17 1:36PM EDT98.500.500.350.550.00-1429621.83%
CTXS190621C000990002019-06-18 12:13PM EDT99.000.400.050.450.00-408423.44%
CTXS190621C000995002019-06-18 10:14AM EDT99.500.400.100.35-0.15-27.27%760924.37%
CTXS190621C001000002019-06-18 2:56PM EDT100.000.180.100.20-0.07-28.00%397,43222.56%
CTXS190621C001010002019-06-11 1:15PM EDT101.000.250.050.850.00-105350.64%
CTXS190621C001020002019-06-03 1:37PM EDT102.000.210.000.300.00-2050538.77%
CTXS190621C001030002019-06-07 12:36PM EDT103.000.200.000.450.00-12118050.78%
CTXS190621C001040002019-06-07 3:57PM EDT104.000.260.000.350.00-87096852.34%
CTXS190621C001050002019-06-14 2:20PM EDT105.000.050.000.750.00-57,64158.98%
CTXS190621C001060002019-06-07 3:19PM EDT106.000.200.000.450.00-2624456.06%
CTXS190621C001070002019-06-03 1:48PM EDT107.000.040.000.500.00-311,17462.50%
CTXS190621C001100002019-06-14 9:59AM EDT110.000.050.000.100.00-407,83956.25%
CTXS190621C001150002019-06-10 1:13PM EDT115.000.100.000.100.00-105,07773.44%
CTXS190621C001200002019-05-30 12:15PM EDT120.000.150.000.650.00-131,544122.85%
CTXS190621C001250002019-06-07 11:09AM EDT125.000.150.000.350.00-1148125.98%
CTXS190621C001300002019-06-10 12:00AM EDT130.000.400.000.300.00-715138.48%
CTXS190621C001350002019-06-07 11:24AM EDT135.000.100.000.600.00-69172.27%
CTXS190621C001400002019-06-07 11:24AM EDT140.000.940.000.600.00-22187.50%
CTXS190621C001500002019-06-07 11:24AM EDT150.000.300.000.450.00-21205.47%
Putsfor21 June 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS190621P000700002019-06-10 10:11AM EDT70.000.150.000.350.00-02170.31%
CTXS190621P000800002019-06-10 10:11AM EDT80.000.450.000.050.00-482282.03%
CTXS190621P000850002019-05-30 2:01PM EDT85.000.200.000.050.00-260259.38%
CTXS190621P000875002019-06-05 9:54AM EDT87.500.250.000.100.00-5753.91%
CTXS190621P000900002019-06-17 9:30AM EDT90.000.040.000.050.00-11,93642.19%
CTXS190621P000905002019-06-06 2:09PM EDT90.500.350.000.450.00-12354.59%
CTXS190621P000910002019-06-06 1:59PM EDT91.000.430.000.350.00-125158.40%
CTXS190621P000915002019-06-06 2:09PM EDT91.500.500.000.450.00-1659.77%
CTXS190621P000920002019-06-04 10:48AM EDT92.001.100.000.350.00-115551.95%
CTXS190621P000925002019-06-05 12:52PM EDT92.501.050.000.150.00-21,03938.28%
CTXS190621P000930002019-06-06 1:59PM EDT93.000.790.000.350.00-63245.31%
CTXS190621P000935002019-06-12 10:26AM EDT93.500.350.000.350.00-12341.99%
CTXS190621P000940002019-05-31 9:38AM EDT94.002.170.000.300.00-11136.52%
CTXS190621P000945002019-05-29 11:49AM EDT94.502.550.050.350.00-23535.06%
CTXS190621P000950002019-06-13 12:23PM EDT95.000.400.050.350.00-134,77431.54%
CTXS190621P000955002019-06-17 9:46AM EDT95.500.230.100.800.00-323141.50%
CTXS190621P000960002019-06-12 1:49PM EDT96.000.950.150.400.00-586825.59%
CTXS190621P000965002019-06-17 9:46AM EDT96.500.380.250.450.00-35622.90%
CTXS190621P000970002019-06-17 12:02AM EDT97.001.200.400.750.00--126.17%
CTXS190621P000975002019-06-18 9:33AM EDT97.500.600.550.95-0.25-29.41%1579125.68%
CTXS190621P000980002019-06-13 9:35AM EDT98.000.950.801.150.00-11324.32%
CTXS190621P001000002019-06-18 12:21PM EDT100.002.272.254.20-2.13-48.41%101,42070.41%
CTXS190621P001050002019-06-11 10:44AM EDT105.008.977.008.900.00-52,94970.46%
CTXS190621P001100002019-05-22 10:37AM EDT110.0014.0510.6014.000.00-12136.96%
CTXS190621P001150002019-05-22 10:37AM EDT115.0019.0516.6018.300.00-12287.89%
CTXS190621P001200002019-06-07 11:09AM EDT120.0019.1720.2024.400.00-1050.00%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes