CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTXS180119C000325001969-12-31 7:00PM EST32.500.0042.0046.000.00-000.00%
CTXS180119C000350001969-12-31 7:00PM EST35.000.0039.6043.900.00-000.00%
CTXS180119C000375001969-12-31 7:00PM EST37.500.0037.4041.000.00-000.00%
CTXS180119C000400002016-10-21 10:48PM EST40.0045.5043.5048.200.00-1010158.59%
CTXS180119C000425002017-12-15 12:16PM EST42.5045.7143.6047.60+9.74+27.08%33142.87%
CTXS180119C000450002016-12-06 3:32PM EST45.0043.7842.5047.300.00-77191.36%
CTXS180119C000475002016-03-21 5:23PM EST47.5021.9032.9034.800.00-0110.00%
CTXS180119C000500002017-06-02 10:55PM EST50.0031.8531.9035.800.00-1000.00%
CTXS180119C000525001969-12-31 7:00PM EST52.500.0027.5029.300.00-000.00%
CTXS180119C000550002016-03-21 5:23PM EST55.0029.1027.1029.100.00-010.00%
CTXS180119C000575001969-12-31 7:00PM EST57.500.0024.1025.000.00-000.00%
CTXS180119C000600002016-07-05 8:32AM EST60.0025.300.000.000.00-200.00%
CTXS180119C000625002016-03-21 5:23PM EST62.5013.8021.9023.800.00-000.00%
CTXS180119C000650002016-03-21 5:23PM EST65.0011.6620.3022.200.00-0150.00%
CTXS180119C000675002016-07-28 10:52AM EST67.5025.9024.1027.000.00-1216139.53%
CTXS180119C000700002017-03-31 10:48PM EST70.0017.5015.6019.200.00-5575.83%
CTXS180119C000725002017-06-28 10:19AM EST72.5011.9311.7012.400.00-1790.00%
CTXS180119C000750002017-10-23 2:16PM EST75.009.708.409.100.00-11710.00%
CTXS180119C000775002017-07-19 2:35PM EST77.509.408.709.200.00-250.00%
CTXS180119C000800002017-12-15 11:19AM EST80.008.607.908.60+0.02+0.23%543835.50%
CTXS180119C000825002017-12-15 9:47AM EST82.506.405.806.30+0.30+4.92%129530.20%
CTXS180119C000850002017-12-15 3:56PM EST85.004.104.004.300.00-50416426.83%
CTXS180119C000875002017-12-15 3:34PM EST87.502.472.202.60-0.08-3.14%6029423.90%
CTXS180119C000900002017-12-15 3:37PM EST90.001.301.101.350.00-2481,11021.75%
CTXS180119C000925002017-12-15 3:34PM EST92.500.570.500.70-0.03-5.00%1824221.70%
CTXS180119C000950002017-06-14 11:16AM EST95.001.700.651.900.00-23541.97%
CTXS180119C000975002017-12-07 6:45PM EST97.500.250.000.450.00-111128.76%
CTXS180119C001000002017-12-04 3:44PM EST100.000.050.000.15-0.10-66.67%310125.88%
CTXS180119C001050002017-06-13 10:24AM EST105.000.400.001.600.00-659860.84%
CTXS180119C001100002017-06-13 10:26AM EST110.000.200.000.350.00-201446.83%
CTXS180119C001150002017-01-19 3:18PM EST115.003.062.603.700.00-103299.34%
CTXS180119C001200002017-06-02 10:55PM EST120.000.300.001.150.00-101066.55%
CTXS180119C001250002017-01-26 2:27PM EST125.001.500.601.250.00-21881.25%
CTXS180119C001300002017-01-27 11:52PM EST130.001.300.350.950.00-1180.91%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTXS180119P000475002017-10-23 8:30AM EST47.500.050.002.250.00-1219144.68%
CTXS180119P000500002017-10-31 8:30AM EST50.000.050.000.150.00-61681.25%
CTXS180119P000550002017-09-01 10:54PM EST55.000.400.250.500.00-101089.75%
CTXS180119P000575002017-01-24 9:34AM EST57.500.950.651.500.00-1024105.47%
CTXS180119P000600002017-11-06 9:53AM EST60.000.150.000.600.00-205372.07%
CTXS180119P000650002017-11-15 3:51PM EST65.000.100.000.400.00-8023054.59%
CTXS180119P000700002017-11-30 2:11PM EST70.000.250.000.350.00-328748.39%
CTXS180119P000725002017-12-12 2:43PM EST72.500.250.050.300.00-136940.77%
CTXS180119P000775002017-12-11 11:21AM EST77.500.550.200.500.00-6226233.40%
CTXS180119P000800002017-12-15 2:55PM EST80.000.490.400.85-0.14-22.22%1796232.42%
CTXS180119P000825002017-12-14 3:53PM EST82.500.950.651.050.00-540627.59%
CTXS180119P000850002017-12-15 3:37PM EST85.001.331.101.60-0.02-1.48%3933225.12%
CTXS180119P000875002017-12-15 3:39PM EST87.502.182.002.45-0.22-9.17%934722.80%
CTXS180119P000900002017-12-15 3:39PM EST90.003.493.303.80-0.11-3.06%633221.56%
CTXS180119P000925002017-01-26 9:51AM EST92.5010.459.7011.000.00-21868.57%
CTXS180119P000975002016-10-21 11:38AM EST97.5017.7816.8018.50+0.28+1.60%4512105.69%
CTXS180119P001050002017-01-13 11:55PM EST105.0018.3017.2018.500.00-111152.56%