CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTXS180518C000800002018-04-06 11:48PM EDT80.0012.6012.3012.800.00-1000.00%
CTXS180518C000825002018-04-10 12:04PM EDT82.5011.6010.7015.400.00-150.00%
CTXS180518C000850002018-04-18 3:35PM EDT85.0013.7511.1013.800.00-180.00%
CTXS180518C000875002018-04-17 9:34AM EDT87.509.638.7011.400.00-1180.00%
CTXS180518C000900002018-04-18 3:37PM EDT90.009.306.808.900.00-2140.00%
CTXS180518C000925002018-04-26 9:36AM EDT92.509.008.208.70+2.90+47.54%177331.35%
CTXS180518C000950002018-04-26 9:33AM EDT95.007.955.906.30+3.55+80.68%142,02525.88%
CTXS180518C000975002018-04-26 9:46AM EDT97.504.204.204.50+1.25+42.37%6566526.51%
CTXS180518C001000002018-04-26 9:44AM EDT100.002.802.552.95+0.75+36.59%511,92826.00%
CTXS180518C001050002018-04-26 9:44AM EDT105.001.000.851.05+0.24+31.58%732,10826.05%
CTXS180518C001100002018-04-25 3:59PM EDT110.000.240.000.650.00-21235433.30%
CTXS180518C001150002018-04-26 9:58AM EDT115.000.190.000.500.00-111140.82%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTXS180518P000750002018-03-09 4:17PM EDT75.000.200.150.25-0.10-33.33%1464.94%
CTXS180518P000800002018-04-26 9:30AM EDT80.000.130.000.15-0.07-35.00%1021850.10%
CTXS180518P000825002018-03-09 4:30PM EDT82.500.650.550.75-0.30-31.58%11461.38%
CTXS180518P000850002018-04-26 9:33AM EDT85.000.250.000.20-0.24-48.98%115541.02%
CTXS180518P000875002018-04-26 9:33AM EDT87.500.250.100.25-0.52-67.53%17636.96%
CTXS180518P000900002018-04-26 9:44AM EDT90.000.350.200.35-0.80-69.57%3250133.69%
CTXS180518P000925002018-04-25 3:55PM EDT92.501.850.350.500.00-12319230.42%
CTXS180518P000950002018-04-25 3:58PM EDT95.002.750.700.850.00-5031,12628.78%
CTXS180518P000975002018-04-26 9:44AM EDT97.501.331.151.50-2.67-66.75%1574928.20%
CTXS180518P001000002018-04-26 9:30AM EDT100.002.452.002.45-3.02-55.21%2126827.52%