CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTXS180720C000850002018-06-05 9:59AM EDT85.0023.2221.5025.500.00-1398.39%
CTXS180720C000900002018-06-06 3:56PM EDT90.0019.4916.3020.600.00-1280.93%
CTXS180720C000950002018-06-13 7:16PM EDT95.0012.7510.5013.000.00-10059.16%
CTXS180720C000975002018-06-18 3:39PM EDT97.5010.507.5010.500.00-7850.98%
CTXS180720C001000002018-06-22 2:47PM EDT100.006.406.206.70-2.90-31.18%44228.91%
CTXS180720C001050002018-06-22 2:03PM EDT105.002.802.653.10-1.00-26.32%4077824.85%
CTXS180720C001100002018-06-22 3:47PM EDT110.000.800.700.90-0.55-40.74%1792,46921.70%
CTXS180720C001150002018-06-21 10:55AM EDT115.000.330.050.350.00-254124.71%
CTXS180720C001200002018-06-21 2:39PM EDT120.000.050.000.350.00-25433.15%
CTXS180720C001250002018-05-29 12:09PM EDT125.000.050.000.100.00-3532.13%
CTXS180720C001300002018-06-08 3:56PM EDT130.000.050.000.600.00-5554.00%
CTXS180720C001350002018-06-13 7:16PM EDT135.000.050.000.500.00-3350.98%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTXS180720P000850002018-06-21 12:34PM EDT85.000.060.000.200.00-1145.90%
CTXS180720P000900002018-06-05 10:44AM EDT90.000.100.100.350.00-1540.33%
CTXS180720P000950002018-06-22 1:06PM EDT95.000.300.100.40+0.05+20.00%23930.37%
CTXS180720P000975002018-06-07 11:13AM EDT97.500.400.400.650.00-1928.78%
CTXS180720P001000002018-06-22 10:25AM EDT100.000.820.550.85+0.17+26.15%405224.93%
CTXS180720P001050002018-06-22 3:18PM EDT105.002.051.852.15+0.45+28.12%3376321.00%
CTXS180720P001100002018-06-22 2:26PM EDT110.005.304.805.20+1.40+35.90%1810219.58%
CTXS180720P001150002018-06-08 3:56PM EDT115.007.507.507.800.00-30130.00%
CTXS180720P001200002018-06-21 10:55AM EDT120.0012.9513.6015.800.00-3348.73%
CTXS180720P001300002018-06-01 11:52PM EDT130.0023.5521.3025.400.00-1060.06%