CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTXS180921C000750002018-05-01 10:25AM EDT75.0029.0033.6037.30+29.00+100.00%46397.46%
CTXS180921C000800002018-05-31 2:51PM EDT80.0026.4028.7032.50+26.40+100.00%170361.33%
CTXS180921C000850002018-09-07 3:59PM EDT85.0025.7923.9027.80-2.85-9.95%16329.69%
CTXS180921C000875002018-04-13 11:55PM EDT87.5010.4020.8025.30+10.40+100.00%50303.61%
CTXS180921C000900002018-09-14 3:19PM EDT90.0022.3620.1024.40+1.29+6.12%248243.75%
CTXS180921C000925002018-09-17 3:21PM EDT92.5018.3516.9020.500.00-141103.13%
CTXS180921C000950002018-08-28 3:28PM EDT95.0018.2817.2020.500.00-162276.76%
CTXS180921C000975002018-09-18 3:25PM EDT97.5013.4312.3014.200.00-3200139.55%
CTXS180921C001000002018-09-18 12:08PM EDT100.0011.259.7011.700.00-3779119.14%
CTXS180921C001050002018-09-18 3:48PM EDT105.005.766.006.700.00-316355.86%
CTXS180921C001100002018-09-20 10:47AM EDT110.001.601.401.75+0.47+41.59%151,56432.37%
CTXS180921C001150002018-09-20 10:02AM EDT115.000.050.000.05+0.02+66.67%193527.93%
CTXS180921C001200002018-09-19 10:38AM EDT120.000.020.000.050.00-168253.91%
CTXS180921C001250002018-08-23 3:36PM EDT125.000.050.000.100.00-188477.34%
CTXS180921C001300002018-06-21 11:54AM EDT130.000.200.100.35+0.20+100.00%621126.95%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTXS180921P000600002018-04-17 10:06AM EDT60.000.200.000.25+0.20+100.00%22385.16%
CTXS180921P000650002018-04-18 12:46PM EDT65.000.250.200.20+0.25+100.00%11364.84%
CTXS180921P000700002018-09-20 10:44AM EDT70.001.020.000.05+1.02+100.00%6090242.19%
CTXS180921P000750002018-06-22 9:45AM EDT75.000.200.000.20+0.20+100.00%571249.61%
CTXS180921P000775002018-07-25 3:48PM EDT77.500.100.150.500.00-1585281.25%
CTXS180921P000800002018-07-18 11:05AM EDT80.000.150.000.200.00-39213.28%
CTXS180921P000825002018-06-29 12:52PM EDT82.500.350.250.30+0.35+100.00%115232.23%
CTXS180921P000875002018-08-13 10:50AM EDT87.500.050.000.100.00-145146.09%
CTXS180921P000975002018-08-21 2:25PM EDT97.500.150.050.200.00-8271101.17%
CTXS180921P001000002018-09-19 11:09AM EDT100.000.010.000.050.00-32,98064.84%
CTXS180921P001050002018-09-19 3:13PM EDT105.000.040.000.050.00-2236042.97%
CTXS180921P001100002018-09-20 10:25AM EDT110.000.150.100.20-0.20-57.14%221,66018.95%
CTXS180921P001150002018-09-18 9:35AM EDT115.004.161.355.500.00-15896.97%
CTXS180921P001200002018-08-16 2:47PM EDT120.009.257.3011.200.00-103987.01%
CTXS180921P001250002018-08-23 11:03AM EDT125.0012.5011.7012.400.00-120.00%