CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTXS190621C000700002019-06-07 11:24AM EDT70.0030.6026.0028.800.00-11174.90%
CTXS190621C000850002019-05-29 1:26PM EDT85.009.809.8014.100.00-1062.50%
CTXS190621C000900002019-06-07 3:09PM EDT90.006.244.808.900.00-21299.61%
CTXS190621C000950002019-06-11 10:21AM EDT95.002.231.602.800.00-11024535.94%
CTXS190621C000965002019-06-13 11:34AM EDT96.501.450.901.400.00-207325.29%
CTXS190621C000970002019-06-11 10:28AM EDT97.001.250.601.100.00-254924.27%
CTXS190621C000975002019-06-13 10:41AM EDT97.501.100.550.850.00-1517823.58%
CTXS190621C000980002019-06-13 11:56AM EDT98.000.700.300.700.00-548724.27%
CTXS190621C000990002019-06-07 3:38PM EDT99.000.650.100.950.00-1118436.91%
CTXS190621C000995002019-06-14 2:20PM EDT99.500.350.150.40+0.05+16.67%51213226.71%
CTXS190621C001000002019-06-14 2:02PM EDT100.000.200.150.40-0.05-20.00%3167,33929.49%
CTXS190621C001010002019-06-11 1:15PM EDT101.000.250.000.550.00-105339.21%
CTXS190621C001020002019-06-03 1:37PM EDT102.000.210.000.500.00-2050542.97%
CTXS190621C001030002019-06-07 12:36PM EDT103.000.200.000.550.00-12118049.56%
CTXS190621C001040002019-06-07 3:57PM EDT104.000.260.000.600.00-87096856.06%
CTXS190621C001050002019-06-14 2:20PM EDT105.000.050.000.50-0.30-85.71%57,64557.32%
CTXS190621C001060002019-06-07 3:19PM EDT106.000.200.000.450.00-2624459.86%
CTXS190621C001070002019-06-03 1:48PM EDT107.000.040.000.400.00-311,17452.15%
CTXS190621C001100002019-06-14 9:59AM EDT110.000.050.000.25-0.15-75.00%407,87957.23%
CTXS190621C001150002019-06-10 1:13PM EDT115.000.100.000.150.00-105,07766.80%
CTXS190621C001200002019-05-30 12:15PM EDT120.000.150.000.550.00-131,544100.59%
CTXS190621C001250002019-06-07 11:09AM EDT125.000.150.000.750.00-1148122.56%
CTXS190621C001300002019-06-10 12:00AM EDT130.000.400.000.750.00-715136.82%
CTXS190621C001350002019-06-04 10:55AM EDT135.000.100.000.400.00-69134.38%
CTXS190621C001500002019-06-07 11:24AM EDT150.000.300.000.800.00-21188.48%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTXS190621P000700002019-06-10 10:11AM EDT70.000.150.000.300.00-02132.42%
CTXS190621P000800002019-06-10 10:11AM EDT80.000.450.000.300.00-482284.38%
CTXS190621P000850002019-06-05 9:33AM EDT85.000.200.000.400.00-260265.43%
CTXS190621P000875002019-06-05 9:54AM EDT87.500.250.000.700.00-5761.72%
CTXS190621P000900002019-06-13 3:34PM EDT90.000.050.000.100.00-11,93535.55%
CTXS190621P000905002019-06-06 2:09PM EDT90.500.350.000.750.00-12359.77%
CTXS190621P000910002019-06-06 1:59PM EDT91.000.430.000.200.00-125136.91%
CTXS190621P000915002019-06-06 2:09PM EDT91.500.500.000.200.00-1634.42%
CTXS190621P000920002019-06-04 10:48AM EDT92.001.100.000.150.00-115529.59%
CTXS190621P000925002019-06-05 12:52PM EDT92.501.050.000.200.00-21,03929.44%
CTXS190621P000930002019-06-06 1:59PM EDT93.000.790.000.250.00-63228.81%
CTXS190621P000950002019-06-13 12:23PM EDT95.000.400.250.500.00-134,77424.17%
CTXS190621P000955002019-06-14 2:11PM EDT95.500.500.350.60-0.60-54.55%46218622.97%
CTXS190621P000960002019-06-12 1:49PM EDT96.000.950.400.850.00-586824.41%
CTXS190621P000975002019-06-13 10:54AM EDT97.501.151.151.650.00-3784825.44%
CTXS190621P000980002019-06-13 9:35AM EDT98.000.951.402.050.00-11327.30%