CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS200228C001100002020-02-26 10:24AM EST110.001.390.000.850.00-20055.27%
CTXS200228C001110002020-02-25 6:58PM EST111.001.300.001.250.00--073.05%
CTXS200228C001120002020-02-24 12:12AM EST112.000.850.000.800.00-141269.73%
CTXS200228C001130002020-02-25 10:31AM EST113.000.520.000.150.00-13051.17%
CTXS200228C001140002020-02-25 10:33AM EST114.000.350.000.200.00-35060.16%
CTXS200228C001150002020-02-25 1:47PM EST115.000.050.000.250.00-6068.75%
CTXS200228C001160002020-02-21 2:50PM EST116.000.290.000.500.00-202586.52%
CTXS200228C001170002020-02-24 9:54AM EST117.000.300.000.500.00-655092.58%
CTXS200228C001180002020-02-24 9:45AM EST118.000.050.000.75-0.10-66.67%247108.79%
CTXS200228C001190002020-02-21 2:26PM EST119.000.450.001.950.00-2630151.56%
CTXS200228C001200002020-02-21 11:14AM EST120.000.020.000.750.00-168120.90%
CTXS200228C001210002020-02-21 3:05PM EST121.000.150.002.050.00-12196168.16%
CTXS200228C001220002020-02-20 3:41PM EST122.000.450.000.300.00-1135109.38%
CTXS200228C001230002020-02-21 11:54AM EST123.000.050.000.650.00-17133.98%
CTXS200228C001240002020-02-20 3:07PM EST124.000.130.000.600.00-125136.91%
CTXS200228C001250002020-02-20 9:37AM EST125.000.260.000.750.00-2343149.41%
CTXS200228C001260002020-02-19 1:22PM EST126.000.300.002.150.00-225203.61%
CTXS200228C001270002020-02-20 10:04AM EST127.000.050.002.150.00-12209.77%
CTXS200228C001280002020-02-12 10:45AM EST128.000.150.052.150.00-7864217.38%
CTXS200228C001290002020-01-23 3:49PM EST129.002.530.050.000.00--0110.16%
CTXS200228C001300002020-02-04 10:07AM EST130.000.430.002.150.00-5054227.83%
CTXS200228C001310002020-01-30 12:39PM EST131.000.250.002.150.00--296233.69%
CTXS200228C001350002020-01-29 11:17AM EST135.000.150.002.150.00--41256.15%
Putsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS200228P001030002020-01-22 2:25PM EST103.000.310.000.000.00--012.50%
CTXS200228P001040002020-02-25 2:52PM EST104.000.250.301.300.00-2050.88%
CTXS200228P001060002020-02-25 3:52PM EST106.000.700.851.850.00-1057.81%
CTXS200228P001070002020-02-26 12:26PM EST107.001.301.552.150.00-222249.32%
CTXS200228P001080002020-02-27 10:15AM EST108.003.222.102.80+2.92+973.33%1348.83%
CTXS200228P001090002020-02-25 3:25PM EST109.002.351.555.000.00-250101.76%
CTXS200228P001100002020-02-27 10:15AM EST110.005.303.906.00+1.89+55.43%11874.41%
CTXS200228P001110002020-02-25 1:17PM EST111.001.803.407.000.00-90123.44%
CTXS200228P001120002020-02-25 9:40AM EST112.004.504.208.100.00-221137.11%
CTXS200228P001130002020-02-24 3:13PM EST113.001.656.008.800.00-5972.17%
CTXS200228P001140002020-02-24 2:42PM EST114.002.156.009.900.00-150148.63%
CTXS200228P001150002020-02-21 2:34PM EST115.002.357.6011.000.00-41677.93%
CTXS200228P001160002020-02-24 2:42PM EST116.003.908.3012.100.00-4273.83%
CTXS200228P001170002020-02-21 1:22PM EST117.001.559.3012.800.00-21138170.41%
CTXS200228P001180002020-02-21 10:03AM EST118.001.2010.1013.600.00-1221169.92%
CTXS200228P001190002020-02-24 12:25PM EST119.006.4010.9015.100.00-10199.07%
CTXS200228P001200002020-02-24 11:51AM EST120.0010.9312.1015.600.00-182185.16%
CTXS200228P001210002020-02-24 12:25PM EST121.008.3613.1017.100.00-11676.56%
CTXS200228P001220002020-02-20 11:12AM EST122.001.9614.7018.100.00-41127.93%
CTXS200228P001230002020-02-18 10:14AM EST123.001.6014.8019.100.00-1111229.69%
CTXS200228P001240002020-02-19 2:54PM EST124.001.9715.8020.100.00-37237.01%
CTXS200228P001250002020-02-21 11:40AM EST125.007.5016.8021.100.00-15244.14%
CTXS200228P001270002020-02-04 12:20PM EST127.004.0418.8023.100.00-52258.01%
CTXS200228P001280002020-01-31 1:36PM EST128.007.2019.9024.100.00-10264.75%
CTXS200228P001290002020-02-03 9:50AM EST129.006.6121.4025.600.00-10174.80%
CTXS200228P001300002020-02-19 2:13PM EST130.007.2022.1026.100.00--1110.94%
CTXS200228P001310002020-01-24 11:55AM EST131.004.2014.7015.200.00--00.00%
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