CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTXS190920C000700002019-06-10 12:00AM EDT70.0035.6028.1030.800.00-11295.95%
CTXS190920C000800002019-08-27 11:40AM EDT80.0012.4014.1018.400.00-1093.75%
CTXS190920C000850002019-08-27 11:15AM EDT85.007.5010.3012.900.00-1084.67%
CTXS190920C000875002019-08-27 12:19PM EDT87.505.357.6010.400.00-1066.26%
CTXS190920C000900002019-09-12 3:17PM EDT90.006.765.508.100.00-23061.13%
CTXS190920C000910002019-08-19 2:38PM EDT91.002.404.106.900.00--082.47%
CTXS190920C000915002019-09-03 2:17PM EDT91.502.104.306.200.00-24050.00%
CTXS190920C000920002019-09-09 12:43PM EDT92.003.003.705.200.00-1058.11%
CTXS190920C000925002019-09-12 3:48PM EDT92.504.203.405.200.00-12066.06%
CTXS190920C000935002019-09-04 3:54PM EDT93.501.252.252.900.00-166027.49%
CTXS190920C000940002019-09-11 11:14AM EDT94.002.651.952.350.00-3022.95%
CTXS190920C000945002019-09-10 2:56PM EDT94.501.651.451.900.00-109020.80%
CTXS190920C000950002019-09-13 11:43AM EDT95.001.110.852.15-1.16-51.10%1033.40%
CTXS190920C000955002019-09-13 10:33AM EDT95.500.900.851.50-0.20-18.18%1025.78%
CTXS190920C000960002019-09-12 9:53AM EDT96.001.300.650.900.00-81018.85%
CTXS190920C000965002019-09-13 9:47AM EDT96.500.900.451.05-0.06-6.25%15026.56%
CTXS190920C000970002019-08-28 3:53PM EDT97.000.490.200.850.00--026.51%
CTXS190920C000975002019-09-13 3:50PM EDT97.500.350.300.45-0.45-56.25%211021.19%
CTXS190920C000980002019-09-06 11:01AM EDT98.000.400.100.300.00-677020.41%
CTXS190920C000985002019-09-12 11:57AM EDT98.500.350.100.550.00-21029.98%
CTXS190920C000990002019-09-11 10:34AM EDT99.000.300.001.600.00--057.62%
CTXS190920C000995002019-08-23 11:53AM EDT99.500.250.002.150.00-10073.14%
CTXS190920C001000002019-09-11 11:50AM EDT100.000.190.100.150.00-27025.20%
CTXS190920C001010002019-09-06 3:10PM EDT101.000.200.000.150.00-187029.49%
CTXS190920C001050002019-09-13 11:25AM EDT105.000.050.000.250.00-1050.88%
CTXS190920C001100002019-09-09 1:31PM EDT110.000.080.000.300.00-22062.70%
CTXS190920C001150002019-09-05 12:18PM EDT115.000.030.000.100.00-2065.63%
CTXS190920C001200002019-08-19 11:13AM EDT120.000.050.000.050.00-3071.88%
CTXS190920C001250002019-06-07 11:24AM EDT125.000.200.000.750.00-1030125.98%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTXS190920P000750002019-06-07 11:09AM EDT75.001.050.002.250.00-24167.09%
CTXS190920P000800002019-09-06 9:30AM EDT80.000.230.001.000.00-100106.06%
CTXS190920P000825002019-08-08 10:58AM EDT82.500.310.000.500.00--3177.73%
CTXS190920P000850002019-09-06 3:57PM EDT85.000.100.000.000.00-13025.00%
CTXS190920P000865002019-08-27 12:04PM EDT86.500.550.000.500.00--057.91%
CTXS190920P000870002019-08-23 1:21PM EDT87.000.700.000.500.00-10055.47%
CTXS190920P000875002019-09-10 12:55PM EDT87.500.600.000.500.00-1052.93%
CTXS190920P000890002019-09-10 10:43AM EDT89.000.080.000.750.00-60050.98%
CTXS190920P000900002019-09-13 10:42AM EDT90.000.050.000.05-0.60-92.31%145028.13%
CTXS190920P000910002019-09-04 11:07AM EDT91.000.900.000.000.00-14012.50%
CTXS190920P000915002019-09-06 10:24AM EDT91.500.280.000.050.00-1021.97%
CTXS190920P000920002019-09-11 11:46AM EDT92.000.110.000.150.00-10025.78%
CTXS190920P000925002019-09-10 12:55PM EDT92.500.100.000.400.00-123032.23%
CTXS190920P000935002019-09-06 10:24AM EDT93.500.670.050.600.00-2031.40%
CTXS190920P000940002019-09-09 12:56PM EDT94.000.800.100.500.00-21025.49%
CTXS190920P000945002019-09-13 12:44PM EDT94.500.270.200.45+0.02+8.00%2020.85%
CTXS190920P000950002019-09-13 3:20PM EDT95.000.400.350.50+0.07+21.21%66018.36%
CTXS190920P000955002019-09-13 3:06PM EDT95.500.650.450.65+0.05+8.33%2017.48%
CTXS190920P000975002019-09-11 10:23AM EDT97.501.671.502.600.00-7034.67%
CTXS190920P001000002019-08-05 9:42AM EDT100.008.904.406.800.00-201,80163.33%
CTXS190920P001050002019-09-05 1:54PM EDT105.0010.458.1011.300.00-2066.89%
CTXS190920P001150002019-06-07 11:09AM EDT115.0017.8014.1018.400.00--00.00%