U.S. Markets closed

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
74.71+0.19 (+0.25%)
At close: 4:00PM EDT
People also watch
NTAPCHKPINTUADBEVRSN
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTXS170915C000700002017-08-14 11:06AM EDT70.006.154.905.700.00-61334.03%
CTXS170915C000725002017-08-18 3:46PM EDT72.503.533.203.40+0.03+0.86%502,56726.00%
CTXS170915C000750002017-08-18 3:50PM EDT75.002.001.802.00+0.20+11.11%6243025.90%
CTXS170915C000775002017-08-18 3:45PM EDT77.500.920.650.95-0.04-4.17%213,06124.39%
CTXS170915C000800002017-08-18 10:18AM EDT80.000.350.300.50-0.25-41.67%31,00825.83%
CTXS170915C000825002017-08-17 2:51PM EDT82.500.170.000.250.00-456626.95%
CTXS170915C000850002017-08-11 3:41PM EDT85.000.150.000.20-0.05-25.00%1601,20331.06%
CTXS170915C000875002017-08-14 2:23PM EDT87.500.080.000.250.00-41,01438.09%
CTXS170915C000900002017-08-14 12:40PM EDT90.000.040.000.350.00-234946.53%
CTXS170915C000925002017-06-20 2:14PM EDT92.500.800.601.000.00-61763.62%
CTXS170915C000950002017-08-18 12:42PM EDT95.000.200.000.40-0.15-42.86%22450.20%
CTXS170915C001000002017-07-21 3:50PM EDT100.000.100.000.20-0.10-50.00%1088352.15%
CTXS170915C001050002017-06-02 11:55PM EDT105.000.150.000.350.00-4014064.65%
CTXS170915C001200002017-08-04 11:49PM EDT120.000.510.000.250.00-3080.27%
CTXS170915C001250002017-01-28 12:52AM EDT125.001.050.250.650.00-11105.96%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTXS170915P000450002017-08-04 9:32AM EDT45.001.520.000.55+1.47+2,940.00%315104.98%
CTXS170915P000475002017-06-05 10:05AM EDT47.500.050.000.350.00-5187.70%
CTXS170915P000500002017-06-02 11:55PM EDT50.000.300.001.300.00-22104.00%
CTXS170915P000550002017-07-25 11:33AM EDT55.000.100.000.150.00-1654.49%
CTXS170915P000600002017-08-17 11:05AM EDT60.000.050.000.050.00-11938.28%
CTXS170915P000650002017-08-03 2:20PM EDT65.000.200.100.30-0.45-69.23%47737.45%
CTXS170915P000675002017-08-11 2:20PM EDT67.500.550.450.65+0.30+120.00%214337.70%
CTXS170915P000700002017-08-18 3:13PM EDT70.000.550.450.70-0.05-8.33%2665829.25%
CTXS170915P000725002017-08-18 2:49PM EDT72.501.051.001.25-0.05-4.55%5347726.81%
CTXS170915P000750002017-08-18 3:53PM EDT75.002.002.002.25-0.20-9.09%342,65625.42%
CTXS170915P000775002017-08-18 2:53PM EDT77.503.363.203.80-0.34-9.19%2995925.22%
CTXS170915P000800002017-08-18 10:55AM EDT80.005.705.206.20+1.40+32.56%425432.72%
CTXS170915P000825002017-08-14 9:30AM EDT82.508.107.408.200.00-215630.91%
CTXS170915P000850002017-08-02 1:22PM EDT85.006.907.508.30-0.70-9.21%11630.00%
CTXS170915P000875002017-08-03 4:19PM EDT87.509.109.7010.800.00-100.00%
CTXS170915P000900002017-06-09 2:42PM EDT90.0012.3012.1013.00+5.50+80.88%1560.00%
CTXS170915P000925002017-06-02 11:55PM EDT92.5014.4014.6015.80+6.10+73.49%1380.00%
CTXS170915P000950002017-08-03 4:19PM EDT95.0016.9017.1018.700.00-100.00%
CTXS170915P001000002017-08-03 4:19PM EDT100.0021.9021.9023.600.00-100.00%
CTXS170915P001050002017-06-02 11:55PM EDT105.0018.6119.4024.000.00-110.00%