CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTXS180316C000600002017-09-15 10:49PM EST60.0017.6022.1026.000.00-110.00%
CTXS180316C000650002017-12-29 11:07AM EST65.0023.6421.4025.80+9.54+67.66%450.00%
CTXS180316C000700002017-10-02 8:39AM EST70.0011.8014.6015.400.00-320.00%
CTXS180316C000725002017-11-22 3:03PM EST72.5015.8014.8015.800.00-110.00%
CTXS180316C000750002018-02-16 1:55PM EST75.0016.4516.2017.20+2.95+21.85%2180.00%
CTXS180316C000775002017-11-17 11:50PM EST77.5011.4010.9011.700.00-300.00%
CTXS180316C000800002018-02-20 3:12PM EST80.0011.6011.8014.200.00-2869.82%
CTXS180316C000825002018-02-23 3:25PM EST82.5010.6010.0010.70+0.90+9.28%514239.50%
CTXS180316C000850002018-02-23 3:35PM EST85.008.107.708.40+0.60+8.00%2538336.33%
CTXS180316C000875002018-02-22 1:47PM EST87.504.935.406.100.00-125031.35%
CTXS180316C000900002018-02-23 3:02PM EST90.003.643.503.80+0.34+10.30%92,11424.63%
CTXS180316C000925002018-02-23 3:25PM EST92.502.101.852.10+0.45+27.27%1072,14922.44%
CTXS180316C000950002018-02-23 3:15PM EST95.000.900.901.05+0.25+38.46%12645222.27%
CTXS180316C000975002018-02-21 10:43AM EST97.500.380.250.450.00-1158022.12%
CTXS180316C001000002018-02-21 9:58AM EST100.000.230.000.200.00-51,60223.10%
CTXS180316C001050002018-02-01 10:29AM EST105.000.150.000.150.00-211131.84%
CTXS180316C001100002018-02-02 11:58PM EST110.000.300.000.150.00-5741.02%
PutsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTXS180316P000500002017-12-27 11:52AM EST50.000.050.000.400.00-66134.77%
CTXS180316P000550002018-01-04 10:34AM EST55.000.050.000.350.00-22113.67%
CTXS180316P000600002018-01-03 9:33AM EST60.000.100.000.150.00-3985.16%
CTXS180316P000650002018-01-05 1:58PM EST65.000.100.000.25-0.20-66.67%560276.95%
CTXS180316P000700002018-02-08 3:59PM EST70.000.350.001.050.00-58783.59%
CTXS180316P000725002018-01-16 2:15PM EST72.500.200.050.250.00-25657.91%
CTXS180316P000750002018-02-09 3:48PM EST75.000.540.000.150.00-411951.17%
CTXS180316P000775002018-02-12 2:41PM EST77.500.450.000.200.00-113847.07%
CTXS180316P000800002018-02-16 10:18AM EST80.000.110.000.20-0.74-87.06%1018740.28%
CTXS180316P000825002018-02-21 2:07PM EST82.500.160.100.200.00-110133.50%
CTXS180316P000850002018-02-21 3:36PM EST85.000.250.200.300.00-422829.64%
CTXS180316P000875002018-02-21 11:33AM EST87.500.600.400.500.00-527926.27%
CTXS180316P000900002018-02-23 10:07AM EST90.000.900.801.00-0.25-21.74%11,20424.78%
CTXS180316P000925002018-02-23 2:42PM EST92.501.801.601.80-0.55-23.40%3827522.56%
CTXS180316P000950002018-02-21 11:33AM EST95.003.382.853.500.00-511125.51%
CTXS180316P000975002018-01-31 12:44PM EST97.506.205.406.100.00-112136.35%