Citrix Systems, Inc. (CTXS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
111.57+0.62 (+0.56%)
At close: 4:00PM EDT
110.26 -1.31 (-1.17%)
After hours: 06:35PM EDT
After hours: 06:35PM EDT
Callsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS210917C00080000 | 2021-09-01 2:41PM EDT | 80.00 | 23.20 | 29.00 | 33.50 | 0.00 | - | 1 | 0 | 576.17% |
| CTXS210917C00085000 | 2021-09-08 9:30AM EDT | 85.00 | 24.10 | 24.20 | 28.80 | 0.00 | - | 2 | 0 | 522.66% |
| CTXS210917C00090000 | 2021-09-13 10:13AM EDT | 90.00 | 20.00 | 19.50 | 23.10 | 0.00 | - | 1 | 1 | 389.45% |
| CTXS210917C00095000 | 2021-09-17 10:17AM EDT | 95.00 | 16.50 | 14.60 | 18.10 | +1.70 | +11.49% | 2 | 28 | 318.75% |
| CTXS210917C00096000 | 2021-08-25 10:22AM EDT | 96.00 | 7.00 | 13.40 | 17.30 | 0.00 | - | - | 0 | 318.95% |
| CTXS210917C00097000 | 2021-08-31 9:30AM EDT | 97.00 | 12.50 | 13.60 | 15.30 | 0.00 | - | 1 | 1 | 227.54% |
| CTXS210917C00099000 | 2021-09-08 9:49AM EDT | 99.00 | 11.52 | 10.50 | 14.20 | 0.00 | - | 1 | 0 | 269.14% |
| CTXS210917C00100000 | 2021-09-15 10:56AM EDT | 100.00 | 12.50 | 11.00 | 12.90 | +1.00 | +8.70% | 3 | 685 | 158.20% |
| CTXS210917C00101000 | 2021-09-10 10:00AM EDT | 101.00 | 8.00 | 9.50 | 11.80 | 0.00 | - | 1 | 135 | 104.69% |
| CTXS210917C00102000 | 2021-09-03 3:46PM EDT | 102.00 | 7.39 | 9.10 | 10.10 | 0.00 | - | 2 | 127 | 82.03% |
| CTXS210917C00103000 | 2021-09-08 12:13PM EDT | 103.00 | 6.80 | 6.90 | 10.00 | 0.00 | - | 1 | 131 | 199.61% |
| CTXS210917C00104000 | 2021-09-17 2:58PM EDT | 104.00 | 8.90 | 6.00 | 9.10 | +5.77 | +184.35% | 8 | 190 | 191.02% |
| CTXS210917C00105000 | 2021-09-17 1:25PM EDT | 105.00 | 6.40 | 6.40 | 6.80 | +0.87 | +15.73% | 17 | 1,442 | 58.59% |
| CTXS210917C00106000 | 2021-09-17 2:19PM EDT | 106.00 | 6.30 | 5.30 | 5.80 | +2.60 | +70.27% | 2 | 226 | 78.71% |
| CTXS210917C00107000 | 2021-09-17 2:19PM EDT | 107.00 | 5.25 | 3.90 | 4.90 | +3.29 | +167.86% | 1 | 130 | 76.17% |
| CTXS210917C00108000 | 2021-09-15 2:59PM EDT | 108.00 | 3.90 | 1.45 | 4.90 | -1.10 | -22.00% | 1 | 71 | 120.22% |
| CTXS210917C00109000 | 2021-09-14 12:50PM EDT | 109.00 | 1.87 | 1.65 | 3.70 | 0.00 | - | 1 | 176 | 94.63% |
| CTXS210917C00110000 | 2021-09-17 3:42PM EDT | 110.00 | 1.38 | 1.25 | 1.80 | +0.30 | +27.78% | 314 | 1,797 | 33.50% |
| CTXS210917C00111000 | 2021-09-17 2:23PM EDT | 111.00 | 1.40 | 0.00 | 0.85 | -2.60 | -65.00% | 238 | 438 | 22.17% |
| CTXS210917C00112000 | 2021-09-17 3:42PM EDT | 112.00 | 0.01 | 0.00 | 2.10 | -0.29 | -96.67% | 69 | 57 | 53.71% |
| CTXS210917C00113000 | 2021-09-17 3:42PM EDT | 113.00 | 0.30 | 0.00 | 0.35 | +0.10 | +50.00% | 1 | 9 | 37.89% |
| CTXS210917C00114000 | 2021-09-15 3:24PM EDT | 114.00 | 0.02 | 0.00 | 0.05 | -0.38 | -95.00% | 1 | 21 | 27.74% |
| CTXS210917C00115000 | 2021-09-17 1:27PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 4 | 637 | 36.33% |
| CTXS210917C00120000 | 2021-09-15 3:49PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 133 | 486 | 65.63% |
| CTXS210917C00125000 | 2021-09-15 3:23PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 2,130 | 96.88% |
| CTXS210917C00130000 | 2021-09-16 9:41AM EDT | 130.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 551 | 125.00% |
| CTXS210917C00135000 | 2021-09-08 9:30AM EDT | 135.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 284 | 150.00% |
| CTXS210917C00140000 | 2021-09-14 10:11AM EDT | 140.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 328 | 175.00% |
| CTXS210917C00145000 | 2021-09-15 9:35AM EDT | 145.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 2 | 117 | 264.84% |
| CTXS210917C00150000 | 2021-08-25 5:21PM EDT | 150.00 | 0.62 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 221.88% |
| CTXS210917C00155000 | 2021-08-25 5:21PM EDT | 155.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 242.19% |
| CTXS210917C00160000 | 2021-09-03 10:33AM EDT | 160.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 284.38% |
| CTXS210917C00165000 | 2021-08-26 2:08PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 92 | 281.25% |
| CTXS210917C00170000 | 2021-08-25 5:21PM EDT | 170.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 530.86% |
| CTXS210917C00175000 | 2021-08-25 5:21PM EDT | 175.00 | 1.60 | 1.00 | 2.15 | 0.00 | - | 3 | 0 | 608.98% |
| CTXS210917C00180000 | 2021-08-25 5:21PM EDT | 180.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 379.69% |
| CTXS210917C00190000 | 2021-08-25 5:21PM EDT | 190.00 | 1.20 | 0.20 | 2.15 | 0.00 | - | - | 0 | 642.77% |
| CTXS210917C00195000 | 2021-08-25 5:21PM EDT | 195.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | - | 0 | 653.52% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS210917P00060000 | 2021-08-25 5:21PM EDT | 60.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | - | 0 | 450.00% |
| CTXS210917P00065000 | 2021-08-25 5:21PM EDT | 65.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | - | 0 | 719.53% |
| CTXS210917P00070000 | 2021-08-25 5:21PM EDT | 70.00 | 0.36 | 0.00 | 2.10 | 0.00 | - | 1 | 0 | 633.40% |
| CTXS210917P00075000 | 2021-08-23 12:31PM EDT | 75.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 16 | 549.61% |
| CTXS210917P00080000 | 2021-08-17 2:49PM EDT | 80.00 | 0.17 | 0.00 | 2.10 | 0.00 | - | 2 | 0 | 483.59% |
| CTXS210917P00085000 | 2021-08-20 9:37AM EDT | 85.00 | 0.30 | 0.00 | 2.10 | 0.00 | - | 6 | 22 | 413.87% |
| CTXS210917P00090000 | 2021-09-08 10:02AM EDT | 90.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 34 | 70 | 336.72% |
| CTXS210917P00094000 | 2021-09-14 10:27AM EDT | 94.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 112 | 140.63% |
| CTXS210917P00095000 | 2021-09-09 3:48PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 281 | 132.81% |
| CTXS210917P00096000 | 2021-09-08 9:34AM EDT | 96.00 | 0.11 | 0.00 | 1.95 | 0.00 | - | - | 8 | 261.52% |
| CTXS210917P00097500 | 2021-09-16 9:37AM EDT | 97.50 | 0.09 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 238.28% |
| CTXS210917P00098000 | 2021-09-10 1:14PM EDT | 98.00 | 0.15 | 0.00 | 1.85 | 0.00 | - | 3 | 3 | 231.84% |
| CTXS210917P00098500 | 2021-08-27 1:18PM EDT | 98.50 | 1.05 | 0.00 | 0.20 | 0.00 | - | 8 | 49 | 131.25% |
| CTXS210917P00099000 | 2021-09-07 2:55PM EDT | 99.00 | 0.36 | 0.00 | 0.25 | 0.00 | - | 3 | 156 | 132.42% |
| CTXS210917P00100000 | 2021-09-09 10:25AM EDT | 100.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 930 | 94.53% |
| CTXS210917P00101000 | 2021-09-10 10:00AM EDT | 101.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 2 | 29 | 114.06% |
| CTXS210917P00102000 | 2021-09-17 3:42PM EDT | 102.00 | 0.01 | 0.00 | 0.30 | -0.18 | -94.74% | 1 | 240 | 108.98% |
| CTXS210917P00103000 | 2021-09-17 3:42PM EDT | 103.00 | 0.45 | 0.00 | 0.45 | +0.36 | +400.00% | 1 | 168 | 109.18% |
| CTXS210917P00104000 | 2021-09-14 11:02AM EDT | 104.00 | 0.21 | 0.00 | 0.45 | 0.00 | - | 10 | 141 | 99.02% |
| CTXS210917P00105000 | 2021-09-15 11:33AM EDT | 105.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 13 | 446 | 64.06% |
| CTXS210917P00106000 | 2021-09-14 12:33PM EDT | 106.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 155 | 55.47% |
| CTXS210917P00107000 | 2021-09-10 3:57PM EDT | 107.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | 1 | 68 | 60.35% |
| CTXS210917P00108000 | 2021-09-16 3:03PM EDT | 108.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 70 | 91 | 38.67% |
| CTXS210917P00109000 | 2021-09-16 12:04PM EDT | 109.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 3 | 42 | 91.89% |
| CTXS210917P00110000 | 2021-09-16 12:07PM EDT | 110.00 | 0.12 | 0.00 | 0.25 | -1.16 | -90.62% | 7 | 325 | 34.67% |
| CTXS210917P00115000 | 2021-09-17 3:21PM EDT | 115.00 | 3.40 | 1.80 | 5.70 | -2.08 | -37.96% | 19 | 270 | 60.16% |
| CTXS210917P00120000 | 2021-09-17 2:34PM EDT | 120.00 | 7.74 | 8.10 | 10.80 | -1.89 | -19.63% | 3 | 150 | 159.57% |
| CTXS210917P00125000 | 2021-09-17 10:40AM EDT | 125.00 | 13.40 | 11.70 | 15.80 | -1.23 | -8.41% | 22 | 543 | 151.56% |
| CTXS210917P00130000 | 2021-09-16 3:14PM EDT | 130.00 | 19.00 | 16.70 | 20.80 | 0.00 | - | 1 | 78 | 189.84% |
| CTXS210917P00135000 | 2021-09-01 12:24PM EDT | 135.00 | 22.89 | 21.70 | 25.80 | 0.00 | - | 2 | 12 | 224.81% |
| CTXS210917P00140000 | 2021-09-15 12:10PM EDT | 140.00 | 27.97 | 26.30 | 31.00 | 0.00 | - | 4 | 0 | 239.84% |
| CTXS210917P00145000 | 2021-08-25 11:45AM EDT | 145.00 | 42.79 | 31.30 | 36.00 | 0.00 | - | 3 | 0 | 269.53% |
| CTXS210917P00150000 | 2021-08-25 5:21PM EDT | 150.00 | 14.50 | 36.30 | 40.90 | 0.00 | - | 35 | 0 | 284.77% |
| CTXS210917P00170000 | 2021-08-25 5:21PM EDT | 170.00 | 56.10 | 56.30 | 61.00 | 0.00 | - | 1 | 0 | 395.31% |
© 2021 Verizon Media. All rights reserved.
