CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS200131C001050002019-12-26 9:32AM EST105.008.2022.4023.100.00-1000.00%
CTXS200131C001100002020-01-22 3:03PM EST110.0015.5817.5018.100.00---0.00%
CTXS200131C001110002020-01-09 11:21AM EST111.004.6416.3017.100.00-100.00%
CTXS200131C001120002020-01-13 11:58AM EST112.004.3015.3016.500.00-2066.31%
CTXS200131C001130002020-01-22 9:47AM EST113.006.7214.3015.300.00-1046.09%
CTXS200131C001140002020-01-23 2:30PM EST114.0015.5113.2014.300.00-160043.16%
CTXS200131C001150002020-01-23 11:52AM EST115.0014.2012.2013.700.00-1064.55%
CTXS200131C001160002020-01-22 3:42PM EST116.005.1711.4012.400.00-1046.68%
CTXS200131C001170002020-01-22 11:06AM EST117.006.0010.2011.500.00-2048.73%
CTXS200131C001180002020-01-23 3:38PM EST118.0010.269.4010.600.00-11049.32%
CTXS200131C001190002020-01-24 9:34AM EST119.009.658.609.10-0.80-7.66%1800.00%
CTXS200131C001200002020-01-23 11:57AM EST120.009.627.508.400.00-62033.50%
CTXS200131C001210002020-01-23 10:47AM EST121.008.006.207.400.00---30.18%
CTXS200131C001220002020-01-23 11:19AM EST122.007.605.506.800.00-3039.50%
CTXS200131C001230002020-01-23 3:54PM EST123.005.514.905.400.00-72023.44%
CTXS200131C001240002020-01-23 3:36PM EST124.004.953.804.400.00-41019.92%
CTXS200131C001250002020-01-23 3:23PM EST125.003.733.003.50-0.67-15.23%4019.24%
CTXS200131C001260002020-01-23 3:51PM EST126.002.752.202.75-0.22-7.41%1-20.36%
CTXS200131C001270002020-01-23 2:34PM EST127.003.201.652.000.00-10019.48%
CTXS200131C001280002020-01-24 9:45AM EST128.001.290.951.45-0.35-21.34%160-20.07%
CTXS200131C001290002020-01-24 9:38AM EST129.000.600.601.00-0.65-52.00%12-20.34%
CTXS200131C001300002020-01-24 9:44AM EST130.000.500.350.80-0.35-41.18%20-22.90%
CTXS200131C001310002020-01-23 3:36PM EST131.000.550.200.900.00-4-29.79%
CTXS200131C001340002020-01-23 3:20PM EST134.000.20-0.400.00---32.18%
CTXS200131C001350002020-01-23 12:06PM EST135.000.30-0.300.00---32.81%
Putsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS200131P001030002020-01-02 12:37PM EST103.000.700.050.150.00--084.77%
CTXS200131P001040002020-01-03 10:30AM EST104.000.850.000.150.00-6077.93%
CTXS200131P001050002020-01-23 10:23AM EST105.000.080.150.050.00-9078.13%
CTXS200131P001060002020-01-03 10:12AM EST106.000.200.200.150.00-1082.42%
CTXS200131P001070002020-01-22 3:57PM EST107.000.35-0.050.00---64.84%
CTXS200131P001080002020-01-22 2:16PM EST108.000.300.250.050.00-3073.63%
CTXS200131P001090002020-01-22 3:42PM EST109.000.050.400.650.00-34091.60%
CTXS200131P001100002020-01-22 2:52PM EST110.000.540.500.050.00-7075.49%
CTXS200131P001110002020-01-23 12:28PM EST111.000.130.550.750.00-1088.48%
CTXS200131P001120002020-01-23 12:28PM EST112.000.160.050.300.00-51062.21%
CTXS200131P001130002020-01-23 10:50AM EST113.000.230.850.150.00-27074.71%
CTXS200131P001140002020-01-23 12:48PM EST114.000.051.100.150.00-177075.24%
CTXS200131P001150002020-01-23 11:39AM EST115.000.051.200.500.00-8078.08%
CTXS200131P001160002020-01-23 10:50AM EST116.000.331.550.450.00-114077.83%
CTXS200131P001170002020-01-23 12:50PM EST117.000.051.900.300.00-16075.83%
CTXS200131P001180002020-01-22 3:57PM EST118.000.020.150.500.00---54.88%
CTXS200131P001190002020-01-23 2:27PM EST119.000.06-0.350.00---45.90%
CTXS200131P001200002020-01-22 3:59PM EST120.000.300.050.200.00---36.43%
CTXS200131P001210002020-01-23 3:12PM EST121.000.300.050.35+0.15+100.00%1-38.23%
CTXS200131P001220002020-01-23 10:17AM EST122.000.350.050.300.00---32.76%
CTXS200131P001230002020-01-23 11:40AM EST123.000.300.100.450.00---32.96%
CTXS200131P001240002020-01-23 1:09PM EST124.000.300.100.550.00---30.96%
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