CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTXS180216C000750002018-01-08 3:24PM EST75.0016.5013.0017.600.00-230.00%
CTXS180216C000800002018-01-12 12:19PM EST80.0010.7010.4010.90+0.60+5.94%110.00%
CTXS180216C000825002018-01-23 2:49PM EST82.5012.000.000.000.00-500.00%
CTXS180216C000850002018-01-23 10:32AM EST85.009.600.000.000.00-100.00%
CTXS180216C000875002018-01-23 9:35AM EST87.507.700.000.000.00-200.00%
CTXS180216C000900002018-01-23 3:07PM EST90.005.500.000.000.00-600.00%
CTXS180216C000925002018-01-23 2:25PM EST92.503.800.000.000.00-200.00%
CTXS180216C000950002018-01-23 2:55PM EST95.002.450.000.000.00-501.56%
CTXS180216C000975002018-01-23 11:24AM EST97.501.480.000.000.00-303.13%
CTXS180216C001000002018-01-23 12:58PM EST100.000.750.000.000.00-1106.25%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTXS180216P000700002018-01-24 3:08AM EST70.000.050.000.000.00-1025.00%
CTXS180216P000750002018-01-16 10:17AM EST75.000.260.000.250.00-2154.00%
CTXS180216P000800002018-01-23 10:11AM EST80.000.250.000.000.00-2012.50%
CTXS180216P000825002018-01-23 11:16AM EST82.500.300.000.000.00-3012.50%
CTXS180216P000850002018-01-23 11:01AM EST85.000.500.000.000.00-18012.50%
CTXS180216P000875002018-01-23 12:30PM EST87.500.800.000.000.00-106.25%
CTXS180216P000900002018-01-23 10:02AM EST90.001.440.000.000.00-503.13%
CTXS180216P000925002018-01-23 2:01PM EST92.502.200.000.000.00-1001.56%
CTXS180216P000950002018-01-23 12:21PM EST95.003.100.000.000.00-500.00%