UK markets open in 1 hour 27 minutes

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
144.47+5.37 (+3.86%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS210129C001200002021-01-26 3:36PM EST120.0018.300.000.000.00-1200.00%
CTXS210129C001220002020-12-10 9:45AM EST122.0011.9010.4011.200.00--100.00%
CTXS210129C001240002021-01-22 9:58AM EST124.003.400.000.000.00-1000.00%
CTXS210129C001250002021-01-26 9:36AM EST125.006.770.000.000.00-100.00%
CTXS210129C001260002021-01-25 10:57AM EST126.003.470.000.000.00-500.00%
CTXS210129C001270002021-01-27 3:54PM EST127.0017.600.000.000.00-200.00%
CTXS210129C001280002021-01-26 3:43PM EST128.0010.780.000.000.00-4300.00%
CTXS210129C001290002021-01-26 3:02PM EST129.008.050.000.000.00-700.00%
CTXS210129C001300002021-01-27 3:38PM EST130.0013.540.000.000.00-300.00%
CTXS210129C001310002021-01-26 3:26PM EST131.007.900.000.000.00-4200.00%
CTXS210129C001320002021-01-27 3:38PM EST132.0011.540.000.000.00-800.00%
CTXS210129C001330002021-01-27 1:05PM EST133.0010.500.000.000.00-300.00%
CTXS210129C001340002021-01-27 2:21PM EST134.009.300.000.000.00-1800.00%
CTXS210129C001350002021-01-27 2:50PM EST135.009.410.000.000.00-200.00%
CTXS210129C001360002021-01-27 12:58PM EST136.007.100.000.000.00-500.00%
CTXS210129C001370002021-01-27 3:40PM EST137.008.900.000.000.00-900.00%
CTXS210129C001380002021-01-27 2:43PM EST138.007.000.000.000.00-100.00%
CTXS210129C001390002021-01-27 11:37AM EST139.004.200.000.000.00-100.00%
CTXS210129C001400002021-01-27 3:34PM EST140.004.600.000.000.00-6300.00%
CTXS210129C001410002021-01-27 3:33PM EST141.003.700.000.000.00-2500.00%
CTXS210129C001420002021-01-27 3:54PM EST142.004.000.000.000.00-2100.00%
CTXS210129C001430002021-01-27 2:24PM EST143.002.200.000.000.00-3600.00%
CTXS210129C001440002021-01-27 3:25PM EST144.002.450.000.000.00-1500.00%
CTXS210129C001450002021-01-27 3:01PM EST145.002.150.000.000.00-15101.56%
CTXS210129C001460002021-01-27 12:01PM EST146.000.750.000.000.00-1203.13%
CTXS210129C001470002021-01-27 1:51PM EST147.000.800.000.000.00-1606.25%
CTXS210129C001500002021-01-27 2:41PM EST150.000.850.000.000.00-9012.50%
CTXS210129C001550002021-01-27 2:04PM EST155.000.100.000.000.00-3025.00%
CTXS210129C001600002021-01-27 3:11PM EST160.000.050.000.000.00-1025.00%
Putsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS210129P000800002021-01-11 3:05PM EST80.000.100.000.000.00--050.00%
CTXS210129P000900002021-01-21 10:22AM EST90.000.060.000.000.00-10050.00%
CTXS210129P001000002021-01-21 10:44AM EST100.000.110.000.000.00-2050.00%
CTXS210129P001050002021-01-05 12:11PM EST105.000.570.000.000.00-3050.00%
CTXS210129P001100002021-01-20 3:36PM EST110.000.120.000.000.00-4050.00%
CTXS210129P001150002021-01-21 10:31AM EST115.000.270.000.000.00-11050.00%
CTXS210129P001170002021-01-25 11:01AM EST117.000.100.000.000.00-10050.00%
CTXS210129P001180002021-01-22 12:45PM EST118.000.220.000.000.00-5050.00%
CTXS210129P001190002021-01-21 10:44AM EST119.000.530.000.000.00-2050.00%
CTXS210129P001200002021-01-22 10:46AM EST120.000.500.000.000.00-20050.00%
CTXS210129P001210002021-01-22 2:44PM EST121.000.480.000.000.00-10050.00%
CTXS210129P001220002021-01-25 2:06PM EST122.000.200.000.000.00-33050.00%
CTXS210129P001230002021-01-26 1:53PM EST123.000.100.000.000.00-3050.00%
CTXS210129P001240002021-01-26 12:55PM EST124.000.130.000.000.00-1050.00%
CTXS210129P001250002021-01-26 1:53PM EST125.000.150.000.000.00-48050.00%
CTXS210129P001260002021-01-25 12:57PM EST126.000.550.000.000.00-31050.00%
CTXS210129P001270002021-01-25 2:50PM EST127.000.600.000.000.00-1050.00%
CTXS210129P001280002021-01-26 1:47PM EST128.000.220.000.000.00-3050.00%
CTXS210129P001290002021-01-21 10:30AM EST129.003.500.000.000.00-3025.00%
CTXS210129P001300002021-01-27 2:50PM EST130.000.200.000.000.00-2025.00%
CTXS210129P001310002021-01-27 1:29PM EST131.000.220.000.000.00-3025.00%
CTXS210129P001320002021-01-26 3:54PM EST132.000.210.000.000.00-4025.00%
CTXS210129P001330002021-01-27 9:37AM EST133.000.450.000.000.00-6025.00%
CTXS210129P001340002021-01-27 1:28PM EST134.000.440.000.000.00-2025.00%
CTXS210129P001350002021-01-20 1:36PM EST135.002.850.000.000.00-2025.00%
CTXS210129P001370002021-01-27 11:55AM EST137.000.980.000.000.00-4012.50%
CTXS210129P001380002021-01-27 12:16PM EST138.000.900.000.000.00-3012.50%
CTXS210129P001390002021-01-27 1:44PM EST139.000.900.000.000.00-4012.50%
CTXS210129P001400002021-01-27 12:30PM EST140.001.300.000.000.00-3012.50%
CTXS210129P001410002021-01-27 3:10PM EST141.001.300.000.000.00-5106.25%
CTXS210129P001420002021-01-27 2:48PM EST142.001.450.000.000.00-1006.25%
CTXS210129P001430002021-01-27 1:19PM EST143.002.440.000.000.00-903.13%
CTXS210129P001440002021-01-27 2:48PM EST144.002.300.000.000.00-401.56%
CTXS210129P001650002021-01-25 10:00AM EST165.0035.200.000.000.00-100.00%