CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS200409C001070002020-03-27 4:58AM EDT107.001.5333.5038.200.00--00.00%
CTXS200409C001090002020-03-31 3:13PM EDT109.0033.1436.3040.500.00-50155.08%
CTXS200409C001100002020-03-04 4:58PM EDT110.008.6029.1034.000.00-100.00%
CTXS200409C001120002020-03-16 12:25PM EDT112.0011.2133.3038.000.00--18163.09%
CTXS200409C001140002020-03-16 10:31AM EDT114.006.4031.1036.000.00--8147.56%
CTXS200409C001150002020-04-03 12:38PM EDT115.0028.8830.3034.400.00-11126.56%
CTXS200409C001180002020-03-09 1:41PM EDT118.006.1027.3031.500.00--1119.73%
CTXS200409C001200002020-03-25 2:13PM EDT120.0013.1025.1029.800.00-39116.02%
CTXS200409C001220002020-04-03 2:17PM EDT122.0018.4023.3027.500.00-10104.49%
CTXS200409C001250002020-03-30 2:39PM EDT125.0021.2520.6024.300.00-2196.68%
CTXS200409C001280002020-03-27 1:49PM EDT128.0014.5417.5021.200.00-1078.61%
CTXS200409C001300002020-03-27 2:26PM EDT130.0013.1315.3020.000.00-1287.26%
CTXS200409C001310002020-04-06 2:40PM EDT131.0014.5014.3018.60+1.80+14.17%5673.73%
CTXS200409C001330002020-03-26 11:01AM EDT133.009.3011.9016.400.00-11123.88%
CTXS200409C001340002020-03-20 9:54AM EDT134.008.0010.9015.300.00-49116.06%
CTXS200409C001350002020-04-03 3:14PM EDT135.008.989.9014.100.00-514106.01%
CTXS200409C001360002020-03-27 1:49PM EDT136.008.649.1013.700.00-1052.25%
CTXS200409C001370002020-04-06 3:01PM EDT137.009.008.1012.90+0.06+0.67%1252.64%
CTXS200409C001390002020-04-03 3:14PM EDT139.006.026.7010.900.00-51053.86%
CTXS200409C001400002020-04-06 3:42PM EDT140.006.705.7010.40+1.05+18.58%954155.57%
CTXS200409C001410002020-04-06 2:14PM EDT141.005.504.909.10-0.50-8.33%302791.33%
CTXS200409C001420002020-04-06 3:50PM EDT142.006.504.307.80+1.70+35.42%52479.49%
CTXS200409C001430002020-04-06 3:42PM EDT143.004.733.708.00+2.23+89.20%101255.88%
CTXS200409C001440002020-04-06 12:50PM EDT144.003.003.105.90+0.40+15.38%123668.14%
CTXS200409C001450002020-04-06 3:58PM EDT145.004.302.306.50+2.00+86.96%173552.73%
CTXS200409C001460002020-04-06 3:48PM EDT146.002.112.305.60-0.44-17.25%21354.74%
CTXS200409C001470002020-04-06 3:48PM EDT147.001.621.303.60-0.53-24.65%81157.47%
CTXS200409C001500002020-04-06 3:42PM EDT150.001.100.002.10+0.15+15.79%205153.78%
CTXS200409C001525002020-04-06 3:03PM EDT152.500.350.001.55-1.30-78.79%82157.81%
CTXS200409C001550002020-04-06 12:42PM EDT155.000.400.001.10-0.03-6.98%12060.35%
CTXS200409C001600002020-03-31 10:14AM EDT160.000.410.000.900.00-224861.57%
CTXS200409C001650002020-03-27 2:14PM EDT165.000.280.000.700.00-53873.05%
CTXS200409C001700002020-03-26 12:35PM EDT170.000.750.004.400.00--1145.26%
CTXS200409C001750002020-04-02 9:30AM EDT175.000.050.004.300.00--11161.57%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS200409P000850002020-03-05 12:52PM EDT85.000.770.054.900.00-2020420.90%
CTXS200409P000900002020-04-01 9:36AM EDT90.000.100.004.300.00--1370.51%
CTXS200409P000950002020-03-10 11:20AM EDT95.002.700.454.300.00-13347.56%
CTXS200409P000965002020-03-10 6:48PM EDT96.502.450.000.100.00--1165.63%
CTXS200409P001000002020-03-20 3:54PM EDT100.000.650.004.300.00-14306.54%
CTXS200409P001020002020-03-26 2:22PM EDT102.003.100.000.850.00--13201.07%
CTXS200409P001050002020-03-16 2:00PM EDT105.003.100.004.300.00--3276.51%
CTXS200409P001070002020-03-27 10:42PM EDT107.001.150.104.300.00--10266.65%
CTXS200409P001080002020-03-10 10:31AM EDT108.003.900.000.050.00--5115.63%
CTXS200409P001110002020-03-05 2:32PM EDT111.001.600.002.500.00-100206.84%
CTXS200409P001140002020-03-23 9:50AM EDT114.006.150.004.300.00--1224.90%
CTXS200409P001150002020-03-16 3:08PM EDT115.008.500.004.300.00--7219.34%
CTXS200409P001160002020-03-25 9:51AM EDT116.002.930.004.300.00-11213.77%
CTXS200409P001170002020-03-25 9:51AM EDT117.003.410.004.300.00--0208.20%
CTXS200409P001180002020-03-31 9:41AM EDT118.000.200.004.300.00-41202.73%
CTXS200409P001200002020-03-26 3:53PM EDT120.001.200.304.300.00--1196.29%
CTXS200409P001230002020-03-23 10:58AM EDT123.009.900.004.300.00--10175.44%
CTXS200409P001260002020-04-02 1:35PM EDT126.001.200.000.100.00--2667.97%
CTXS200409P001270002020-03-26 9:43AM EDT127.004.060.000.100.00-1064.84%
CTXS200409P001280002020-03-27 1:16PM EDT128.002.350.000.100.00--1961.91%
CTXS200409P001290002020-04-01 1:24PM EDT129.000.900.000.150.00-43562.50%
CTXS200409P001300002020-04-06 10:02AM EDT130.000.900.000.20+0.05+5.88%92462.31%
CTXS200409P001310002020-04-03 11:06AM EDT131.001.410.004.400.00-120133.45%
CTXS200409P001320002020-04-06 12:11PM EDT132.000.350.002.00-0.70-66.67%21496.09%
CTXS200409P001340002020-04-06 10:12AM EDT134.001.000.051.65-0.45-31.03%11582.23%
CTXS200409P001350002020-04-06 3:03PM EDT135.002.600.003.60+0.60+30.00%34102.30%
CTXS200409P001360002020-04-06 3:03PM EDT136.002.150.004.60-0.45-17.31%35108.06%
CTXS200409P001370002020-04-06 2:36PM EDT137.000.450.004.60-0.72-61.54%123102.39%
CTXS200409P001380002020-04-02 3:50PM EDT138.002.500.003.500.00--3085.06%
CTXS200409P001390002020-04-06 3:42PM EDT139.000.600.204.70-0.70-53.85%8493.85%
CTXS200409P001400002020-04-06 1:39PM EDT140.001.500.001.50-1.80-54.55%91051.61%
CTXS200409P001410002020-04-06 12:46PM EDT141.002.000.003.30-1.70-45.95%801466.36%
CTXS200409P001420002020-04-06 11:37AM EDT142.002.800.001.40-0.80-22.22%51555.71%
CTXS200409P001430002020-04-06 2:05PM EDT143.002.300.001.70-0.20-8.00%152855.71%
CTXS200409P001450002020-04-06 3:20PM EDT145.003.001.102.05-2.60-46.43%11549.17%
CTXS200409P001500002020-04-01 11:23AM EDT150.009.302.706.000.00--571.31%
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