UK markets closed

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
137.05+0.33 (+0.25%)
As of 3:31PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS201023C001280002020-10-21 3:14PM EDT128.0010.209.6010.40-2.60-20.31%2181.74%
CTXS201023C001300002020-10-21 2:51PM EDT130.008.548.008.90-0.63-6.87%25482.08%
CTXS201023C001310002020-10-19 10:36AM EDT131.008.537.508.600.00--390.23%
CTXS201023C001330002020-10-21 3:12PM EDT133.006.506.106.80+0.27+4.33%10984.13%
CTXS201023C001340002020-10-12 1:36PM EDT134.0012.755.305.800.00-73678.17%
CTXS201023C001350002020-10-21 12:05PM EDT135.004.754.905.50-1.80-27.48%13983.15%
CTXS201023C001360002020-10-21 3:14PM EDT136.004.654.305.00-1.07-18.71%185883.06%
CTXS201023C001370002020-10-21 3:13PM EDT137.004.503.904.300.00-463782.18%
CTXS201023C001380002020-10-21 3:03PM EDT138.003.703.404.00-0.50-11.90%2064083.55%
CTXS201023C001390002020-10-21 2:58PM EDT139.003.002.853.30-0.60-16.67%2223979.59%
CTXS201023C001400002020-10-21 3:08PM EDT140.002.502.402.85-0.15-5.66%6332678.32%
CTXS201023C001410002020-10-21 11:24AM EDT141.002.002.102.50-0.30-13.04%659778.86%
CTXS201023C001420002020-10-21 3:14PM EDT142.002.152.002.30+0.15+7.50%5316182.52%
CTXS201023C001430002020-10-21 3:15PM EDT143.001.951.952.05+0.45+30.00%1234685.74%
CTXS201023C001440002020-10-21 3:11PM EDT144.001.551.401.70-0.10-6.06%699181.20%
CTXS201023C001450002020-10-21 3:14PM EDT145.001.351.201.70+0.22+19.47%17434284.47%
CTXS201023C001460002020-10-21 3:16PM EDT146.001.251.251.40-0.05-3.85%61210086.67%
CTXS201023C001470002020-10-21 3:12PM EDT147.000.950.751.150.00-19712681.10%
CTXS201023C001480002020-10-21 3:09PM EDT148.000.800.500.80-0.05-5.88%621975.88%
CTXS201023C001490002020-10-21 3:10PM EDT149.000.700.550.80-0.12-14.63%23218481.25%
CTXS201023C001500002020-10-21 3:11PM EDT150.000.650.650.70+0.30+85.71%72227485.64%
CTXS201023C001525002020-10-21 3:11PM EDT152.500.280.200.45-0.12-30.00%1023179.88%
CTXS201023C001550002020-10-21 3:10PM EDT155.000.300.150.30+0.05+20.00%6526882.32%
CTXS201023C001575002020-10-19 12:44PM EDT157.500.150.000.250.00-102881.45%
CTXS201023C001600002020-10-21 2:57PM EDT160.000.100.000.10-0.05-33.33%172377.34%
CTXS201023C001625002020-10-19 12:00AM EDT162.500.18-0.250.00--1108.59%
CTXS201023C001675002020-09-23 12:48PM EDT167.500.250.000.250.00--1110.16%
Putsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS201023P000700002020-10-19 2:38PM EDT70.000.03-0.250.00--1364.84%
CTXS201023P001100002020-09-21 12:01AM EDT110.001.050.000.000.00--050.00%
CTXS201023P001150002020-10-21 3:15PM EDT115.000.190.000.25+0.04+26.67%520101.56%
CTXS201023P001200002020-10-21 3:11PM EDT120.000.250.200.350.00-464193.75%
CTXS201023P001220002020-10-21 3:11PM EDT122.000.370.250.50+0.07+23.33%291490.63%
CTXS201023P001230002020-10-21 2:04PM EDT123.000.400.350.55-0.05-11.11%2021289.65%
CTXS201023P001240002020-10-21 2:58PM EDT124.000.520.450.70+0.12+30.00%263090.48%
CTXS201023P001250002020-10-21 3:03PM EDT125.000.650.550.70+0.03+4.84%1118287.26%
CTXS201023P001260002020-10-21 2:44PM EDT126.000.750.700.95+0.20+36.36%493189.40%
CTXS201023P001270002020-10-21 3:07PM EDT127.000.870.851.10+0.29+50.00%4213688.67%
CTXS201023P001280002020-10-21 3:12PM EDT128.001.201.051.35+0.13+12.15%1036089.55%
CTXS201023P001290002020-10-21 3:14PM EDT129.001.421.251.40+0.52+57.78%736886.77%
CTXS201023P001300002020-10-21 3:14PM EDT130.001.671.602.00+0.67+67.00%787092.58%
CTXS201023P001310002020-10-21 3:05PM EDT131.001.831.752.15+0.18+10.91%66689.16%
CTXS201023P001320002020-10-21 3:12PM EDT132.002.302.052.45+0.45+24.32%466688.72%
CTXS201023P001330002020-10-21 3:12PM EDT133.002.652.402.85+1.00+60.61%145189.21%
CTXS201023P001340002020-10-20 3:48PM EDT134.002.662.753.30-0.14-5.00%68889.45%
CTXS201023P001350002020-10-21 3:00PM EDT135.003.103.103.600.00-1239087.40%
CTXS201023P001360002020-10-21 3:05PM EDT136.003.703.504.00-0.78-17.41%2828986.23%
CTXS201023P001370002020-10-21 2:58PM EDT137.004.104.204.80+1.00+32.26%6519391.38%
CTXS201023P001380002020-10-21 2:20PM EDT138.004.704.705.40+0.20+4.44%32291.75%
CTXS201023P001390002020-10-21 3:12PM EDT139.005.425.105.80+1.05+24.03%632988.35%
CTXS201023P001400002020-10-21 10:01AM EDT140.005.375.606.20-0.68-11.24%31385.21%
CTXS201023P001410002020-10-19 1:24PM EDT141.006.056.307.000.00-111787.50%
CTXS201023P001420002020-10-20 1:52PM EDT142.004.557.007.800.00-41489.26%
CTXS201023P001430002020-10-21 1:53PM EDT143.007.407.608.40+3.20+76.19%1387.01%
CTXS201023P001440002020-10-20 1:02PM EDT144.007.348.409.000.00-122886.18%
CTXS201023P001450002020-10-21 10:01AM EDT145.008.809.109.90-0.71-7.47%2387.16%
CTXS201023P001470002020-10-19 12:00AM EDT147.0010.7010.5011.60+5.20+94.55%18785.74%
CTXS201023P001490002020-10-19 12:14PM EDT149.0011.9311.6012.600.00--156.25%
CTXS201023P001500002020-10-19 12:00AM EDT150.0014.2012.4017.00+2.75+24.02%-1119.39%
CTXS201023P001525002020-10-12 12:41PM EDT152.5014.6713.8018.500.00-2197.51%
CTXS201023P001550002020-10-09 12:56PM EDT155.0016.9816.3021.000.00-12107.72%