CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS200710C001150002020-07-09 5:03PM EDT115.0022.6036.1040.10+22.60-33226.95%
CTXS200710C001370002020-07-09 5:03PM EDT137.007.2014.0018.20+7.20-35105.18%
CTXS200710C001380002020-07-09 5:03PM EDT138.004.3013.2017.00+4.30-2299.71%
CTXS200710C001400002020-06-30 9:56AM EDT140.008.3511.0015.20+8.35-12288.77%
CTXS200710C001410002020-06-30 2:18PM EDT141.007.829.7014.20+7.82-5974.51%
CTXS200710C001420002020-06-30 2:18PM EDT142.006.989.3012.90+6.98-51477.73%
CTXS200710C001430002020-07-07 10:42AM EDT143.008.557.5012.20+8.55-3357.62%
CTXS200710C001450002020-07-01 12:32PM EDT145.005.206.4010.20+5.20-1568.95%
CTXS200710C001460002020-07-01 12:32PM EDT146.004.355.009.20+4.35-11755.08%
CTXS200710C001470002020-07-06 10:48AM EDT147.004.004.008.40+4.00-51352.93%
CTXS200710C001480002020-07-09 9:34AM EDT148.003.703.007.50+3.70+42.31%114108.20%
CTXS200710C001490002020-06-19 1:34PM EDT149.003.202.106.40+3.20-3396.83%
CTXS200710C001500002020-07-07 12:17PM EDT150.003.031.606.00+3.03-5853101.47%
CTXS200710C001525002020-07-09 12:26PM EDT152.501.701.054.90+1.70+30.77%12764.01%
CTXS200710C001550002020-07-09 3:49PM EDT155.000.900.251.50+0.90+109.30%252654.83%
CTXS200710C001575002020-07-08 2:29PM EDT157.500.380.004.60+0.38-1793.60%
CTXS200710C001675002020-07-06 12:00PM EDT167.500.200.000.20+0.20--167.58%
CTXS200710C001700002020-07-09 5:03PM EDT170.002.190.004.50+2.19-40180171.19%
CTXS200710C001850002020-07-09 5:03PM EDT185.000.050.004.80+0.05-55249.85%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS200710P001100002020-07-09 5:03PM EDT110.002.200.004.80+2.20--28391.31%
CTXS200710P001150002020-07-09 5:03PM EDT115.000.940.004.80+0.94--40351.37%
CTXS200710P001200002020-07-09 5:03PM EDT120.000.940.004.80+0.94--40312.50%
CTXS200710P001250002020-06-23 12:49PM EDT125.000.490.004.80+0.49--4274.46%
CTXS200710P001300002020-06-23 12:49PM EDT130.001.000.004.80+1.00-36236.91%
CTXS200710P001310002020-07-09 5:03PM EDT131.002.310.004.80+2.31--4229.49%
CTXS200710P001330002020-06-30 10:25AM EDT133.000.600.004.90+0.60-110216.26%
CTXS200710P001360002020-06-25 10:18AM EDT136.002.650.004.90+2.65--7193.70%
CTXS200710P001370002020-06-25 10:22AM EDT137.002.750.004.90+2.75--7186.13%
CTXS200710P001380002020-06-30 10:42AM EDT138.000.800.004.90+0.80-14178.56%
CTXS200710P001390002020-07-08 2:17PM EDT139.000.050.000.20+0.05-2269.53%
CTXS200710P001400002020-07-01 2:05PM EDT140.000.400.004.40+0.40-21155.71%
CTXS200710P001410002020-07-06 11:58AM EDT141.000.370.000.35+0.37-2967.58%
CTXS200710P001420002020-07-02 10:05AM EDT142.000.470.004.50+0.47-129142.09%
CTXS200710P001430002020-06-24 11:56AM EDT143.004.390.004.50+4.39-184134.38%
CTXS200710P001440002020-07-07 1:44PM EDT144.000.300.054.60+0.30-1419128.66%
CTXS200710P001450002020-07-01 2:13PM EDT145.001.200.004.40+1.20-710117.33%
CTXS200710P001460002020-06-19 1:05PM EDT146.003.700.004.60+3.70-11112.01%
CTXS200710P001470002020-07-09 3:29PM EDT147.000.150.004.90+0.15-83.33%548107.62%
CTXS200710P001480002020-07-07 3:38PM EDT148.000.950.001.95+0.95-4760.64%
CTXS200710P001490002020-07-09 1:38PM EDT149.001.040.101.80+1.04-1052.64%
CTXS200710P001500002020-07-09 2:53PM EDT150.000.450.254.00+0.45-77.50%31173.68%
CTXS200710P001600002020-06-30 11:27AM EDT160.0012.755.309.80+12.75--1116.26%
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