CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor23 August 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS190823C000885002019-08-09 9:49AM EDT88.503.303.606.200.00-1181.45%
CTXS190823C000920002019-08-20 12:50PM EDT92.001.000.951.300.00-1018433.01%
CTXS190823C000925002019-08-21 1:25PM EDT92.500.600.501.00-0.15-20.00%1115632.62%
CTXS190823C000930002019-08-19 3:54PM EDT93.000.550.300.600.00-313026.86%
CTXS190823C000935002019-08-19 3:55PM EDT93.500.400.150.500.00-81930.42%
CTXS190823C000940002019-08-19 3:59PM EDT94.000.300.050.600.00-929041.02%
CTXS190823C000945002019-08-19 3:48PM EDT94.500.150.000.400.00-2338.48%
CTXS190823C000950002019-08-19 1:49PM EDT95.000.070.000.200.00-91933.50%
CTXS190823C000960002019-08-05 12:35PM EDT96.000.650.050.550.00-1161.62%
CTXS190823C000985002019-08-01 9:47AM EDT98.500.200.000.750.00-545675.29%
CTXS190823C001000002019-08-05 3:57PM EDT100.000.300.000.300.00-799068.95%
CTXS190823C001010002019-07-24 10:02AM EDT101.002.950.001.250.00-410111.91%
CTXS190823C001020002019-07-24 2:19PM EDT102.002.100.001.250.00-74120.12%
CTXS190823C001040002019-07-26 1:35PM EDT104.000.150.001.250.00-87136.04%
CTXS190823C001050002019-07-24 1:55PM EDT105.001.110.001.250.00-410143.75%
CTXS190823C001060002019-07-29 12:25PM EDT106.000.200.000.750.00-168168131.64%
CTXS190823C001130002019-07-24 1:53PM EDT113.000.270.001.250.00--12199.02%
Putsfor23 August 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS190823P000860002019-08-20 1:49PM EDT86.000.08-0.600.00-10104.10%
CTXS190823P000900002019-08-19 12:09AM EDT90.000.290.001.200.00--159.47%
CTXS190823P000910002019-08-12 2:56PM EDT91.001.130.000.200.00-11311328.42%
CTXS190823P000920002019-08-20 3:59PM EDT92.000.700.200.650.00-1017235.35%
CTXS190823P000925002019-08-21 10:11AM EDT92.500.550.350.60-1.20-68.57%9025.59%
CTXS190823P000930002019-08-19 12:09AM EDT93.001.150.550.800.00--223.54%
CTXS190823P000950002019-07-30 3:35PM EDT95.001.851.602.550.00-196036.91%
CTXS190823P000965002019-07-05 9:30AM EDT96.502.004.705.500.00-1010100.49%
CTXS190823P000970002019-08-20 1:49PM EDT97.004.633.705.000.00-1479.59%
CTXS190823P001020002019-07-22 12:04AM EDT102.003.307.2010.200.00--0136.62%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes