CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTXS200124C001020002020-01-22 9:34AM EST102.0016.7014.7019.50+6.20+59.05%11204.30%
CTXS200124C001100002020-01-22 10:40AM EST110.009.379.2011.80+4.58+95.62%253107.23%
CTXS200124C001110002020-01-09 1:28PM EST111.004.306.609.900.00-12112.45%
CTXS200124C001120002020-01-16 2:52PM EST112.005.205.708.700.00-151698.44%
CTXS200124C001130002020-01-22 10:13AM EST113.006.686.108.60+1.39+26.28%3079.88%
CTXS200124C001140002020-01-22 1:52PM EST114.006.204.707.40+1.47+31.08%1120662.99%
CTXS200124C001150002020-01-22 3:42PM EST115.005.623.705.60+1.72+44.10%28071.48%
CTXS200124C001160002020-01-21 11:21AM EST116.003.704.304.900.00-66063.04%
CTXS200124C001170002020-01-22 3:07PM EST117.004.243.704.90+1.37+47.74%62271.58%
CTXS200124C001180002020-01-22 3:59PM EST118.003.303.103.70+0.74+28.91%362963.92%
CTXS200124C001190002020-01-22 3:59PM EST119.003.652.703.10+1.62+79.80%1987764.60%
CTXS200124C001200002020-01-22 3:58PM EST120.002.332.252.55+0.93+66.43%2693563.99%
CTXS200124C001210002020-01-22 3:50PM EST121.001.911.652.20+0.66+52.80%113062.60%
CTXS200124C001220002020-01-22 3:58PM EST122.001.501.402.35+0.61+68.54%489070.22%
CTXS200124C001230002020-01-22 3:59PM EST123.001.170.651.40+0.43+58.11%456056.30%
CTXS200124C001240002020-01-22 3:59PM EST124.000.950.301.05+0.41+75.93%490052.78%
CTXS200124C001250002020-01-22 3:58PM EST125.000.620.250.90+0.22+55.00%2,147055.57%
CTXS200124C001260002020-01-22 3:59PM EST126.000.470.300.55+0.21+80.77%641055.47%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTXS200124P001000002020-01-10 1:28PM EST100.000.150.001.900.00-10164.45%
CTXS200124P001050002020-01-22 3:56PM EST105.000.110.000.15+0.01+10.00%148072.66%
CTXS200124P001060002020-01-22 3:46PM EST106.000.450.050.60+0.25+125.00%46091.21%
CTXS200124P001070002020-01-22 3:53PM EST107.000.350.150.20+0.10+40.00%524074.41%
CTXS200124P001080002020-01-22 3:56PM EST108.000.300.100.900.00-45112589.65%
CTXS200124P001090002020-01-22 3:59PM EST109.000.300.351.30-0.05-14.29%181397.85%
CTXS200124P001100002020-01-22 3:59PM EST110.000.340.250.45-0.11-24.44%5176269.82%
CTXS200124P001110002020-01-22 3:53PM EST111.000.600.350.700.00-283072.27%
CTXS200124P001120002020-01-22 3:59PM EST112.001.700.450.95+0.96+129.73%97512772.75%
CTXS200124P001130002020-01-22 3:58PM EST113.000.940.601.15-0.01-1.05%295071.97%
CTXS200124P001140002020-01-22 3:59PM EST114.000.950.650.95-0.15-13.64%288062.31%
CTXS200124P001150002020-01-22 3:58PM EST115.001.201.001.30-0.25-17.24%247065.33%
CTXS200124P001160002020-01-22 3:52PM EST116.001.551.202.10-0.30-16.22%330770.36%
CTXS200124P001170002020-01-22 3:59PM EST117.001.900.152.40-0.30-13.64%479051.81%
CTXS200124P001180002020-01-22 3:59PM EST118.002.201.452.80-0.53-19.41%63062.84%
CTXS200124P001200002020-01-22 3:57PM EST120.003.203.003.50-0.85-20.99%221465.87%