CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTXS171215C000675002017-10-12 11:56AM EST67.5014.4514.5018.200.00-230.00%
CTXS171215C000700002017-08-03 2:31PM EST70.009.7013.2015.000.00-10110.00%
CTXS171215C000725002017-11-17 3:28PM EST72.5014.4813.8015.50+1.50+11.56%2054176.46%
CTXS171215C000750002017-11-03 10:15AM EST75.0010.8010.1011.40+1.60+17.39%7260.00%
CTXS171215C000775002017-11-27 9:48AM EST77.509.408.709.40-0.20-2.08%2480.00%
CTXS171215C000800002017-12-04 12:29PM EST80.007.676.807.80-0.33-4.12%216556.25%
CTXS171215C000825002017-12-11 2:29PM EST82.504.500.000.000.00-500.00%
CTXS171215C000850002017-12-12 10:33AM EST85.002.170.000.000.00-3500.00%
CTXS171215C000875002017-12-12 11:53AM EST87.500.880.000.000.00-2201.56%
CTXS171215C000900002017-12-12 9:31AM EST90.000.330.000.000.00-10012.50%
CTXS171215C000925002017-12-08 1:49PM EST92.500.070.000.15-0.37-84.09%144947.27%
CTXS171215C000950002017-12-11 1:49PM EST95.000.070.000.000.00-1025.00%
CTXS171215C001000002017-09-20 10:46AM EST100.000.100.000.450.00-1213698.24%
CTXS171215C001050002017-09-20 10:47AM EST105.000.100.000.450.00-26172124.41%
CTXS171215C001200002017-06-02 10:55PM EST120.000.100.001.350.00-3030237.89%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTXS171215P000425002017-10-30 10:02AM EST42.500.050.000.60-0.12-70.59%11430.47%
CTXS171215P000450002017-09-15 11:29AM EST45.000.050.000.20-0.15-75.00%548335.94%
CTXS171215P000475002017-09-15 2:42PM EST47.500.050.000.15-0.15-75.00%22298.44%
CTXS171215P000500002017-09-29 9:32AM EST50.000.050.000.25-0.20-80.00%66296.88%
CTXS171215P000550002017-07-27 11:55AM EST55.000.350.250.900.00-14333.59%
CTXS171215P000600002017-10-31 9:16AM EST60.000.050.000.250.00-150209.38%
CTXS171215P000650002017-11-29 12:29PM EST65.000.100.050.250.00-36554175.39%
CTXS171215P000675002017-12-12 11:36AM EST67.500.050.000.000.00-4050.00%
CTXS171215P000700002017-12-08 1:40PM EST70.000.050.000.35-0.02-28.57%2954141.21%
CTXS171215P000725002017-12-12 11:36AM EST72.500.100.000.000.00-4050.00%
CTXS171215P000750002017-11-29 12:29PM EST75.000.200.000.35+0.02+11.11%3142103.91%
CTXS171215P000775002017-11-30 12:20PM EST77.500.050.150.350.00-240992.77%
CTXS171215P000800002017-12-08 12:15PM EST80.000.100.050.20-0.15-60.00%41,08161.91%
CTXS171215P000825002017-12-11 2:47PM EST82.500.110.000.000.00-1012.50%
CTXS171215P000850002017-12-11 2:47PM EST85.000.330.000.000.00-106.25%
CTXS171215P000875002017-12-12 12:32PM EST87.500.850.000.000.00-14000.00%
CTXS171215P000900002017-12-04 9:35AM EST90.002.443.203.90-4.96-67.03%10257.23%
CTXS171215P000925002017-06-19 4:31PM EST92.5012.739.209.800.00-126201.03%
CTXS171215P000950002017-06-20 8:59AM EST95.0015.3011.0012.800.00-215224.02%