UK markets close in 1 hour 58 minutes

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
120.45-0.21 (-0.17%)
As of 9:32AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS210618C000600002020-11-20 10:30AM EDT60.0061.6072.0073.800.00-22998.44%
CTXS210618C000700002020-12-04 3:33PM EDT70.0059.6159.4061.600.00-22751.37%
CTXS210618C000900002020-10-27 1:32PM EDT90.0032.5232.6033.800.00-10287.40%
CTXS210618C001000002021-05-28 2:37PM EDT100.0015.480.000.000.00-5140.00%
CTXS210618C001050002021-04-29 1:02PM EDT105.0022.508.9011.600.00-210.00%
CTXS210618C001100002021-06-11 12:51PM EDT110.0011.000.000.000.00-1320.00%
CTXS210618C001130002021-06-07 11:49AM EDT113.004.800.000.000.00-160.00%
CTXS210618C001140002021-06-11 2:16PM EDT114.005.800.000.000.00-170.00%
CTXS210618C001150002021-06-14 10:17AM EDT115.006.500.000.000.00-112400.00%
CTXS210618C001160002021-06-14 12:18PM EDT116.005.600.000.000.00-3510.00%
CTXS210618C001170002021-06-14 1:41PM EDT117.004.300.000.000.00-1310.00%
CTXS210618C001180002021-06-14 3:04PM EDT118.002.500.000.000.00-58810.00%
CTXS210618C001190002021-06-14 2:26PM EDT119.002.540.000.000.00-8250.00%
CTXS210618C001200002021-06-14 2:45PM EDT120.001.950.000.000.00-494260.00%
CTXS210618C001210002021-06-14 2:37PM EDT121.001.180.000.000.00-3161.56%
CTXS210618C001220002021-06-14 2:43PM EDT122.000.700.000.000.00-483.13%
CTXS210618C001230002021-06-14 10:45AM EDT123.000.550.000.000.00-25246.25%
CTXS210618C001240002021-06-14 2:24PM EDT124.000.240.000.000.00-676.25%
CTXS210618C001250002021-06-14 3:27PM EDT125.000.150.000.000.00-443536.25%
CTXS210618C001260002021-06-14 10:45AM EDT126.000.150.000.000.00-1012.50%
CTXS210618C001280002021-06-07 9:36AM EDT128.000.250.000.000.00--412.50%
CTXS210618C001300002021-06-09 2:15PM EDT130.000.100.000.000.00-1351312.50%
CTXS210618C001350002021-06-01 10:01AM EDT135.000.250.000.000.00-130225.00%
CTXS210618C001400002021-06-07 9:31AM EDT140.000.130.000.000.00-223725.00%
CTXS210618C001450002021-06-08 3:14PM EDT145.000.050.000.000.00-244450.00%
CTXS210618C001500002021-06-11 2:53PM EDT150.000.110.000.000.00-113950.00%
CTXS210618C001550002021-05-11 10:02AM EDT155.000.380.000.500.00-1108131.84%
CTXS210618C001600002021-04-30 9:30AM EDT160.000.150.000.250.00-2587129.69%
CTXS210618C001650002021-04-29 2:49PM EDT165.003.800.001.800.00-1030202.34%
CTXS210618C001700002021-04-07 1:00PM EDT170.000.700.002.150.00-132225.29%
CTXS210618C001750002021-04-08 1:56PM EDT175.000.500.002.150.00-287238.97%
CTXS210618C001800002021-01-27 1:17PM EDT180.001.100.003.600.00-511285.16%
CTXS210618C001850002021-02-23 11:14AM EDT185.001.000.000.850.00-12220.90%
CTXS210618C001900002021-01-19 4:55PM EDT190.000.660.301.150.00--1255.27%
CTXS210618C001950002021-03-22 12:50PM EDT195.000.050.000.850.00-12241.99%
CTXS210618C002000002021-02-04 2:27PM EDT200.000.050.151.000.00-1020265.53%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS210618P000650002021-03-23 2:46PM EDT65.000.320.350.000.00-10282.81%
CTXS210618P000700002020-10-22 12:20PM EDT70.001.300.551.250.00--1340.43%
CTXS210618P000800002021-05-05 12:34PM EDT80.000.250.002.150.00-133281.25%
CTXS210618P000850002021-05-28 10:43AM EDT85.000.220.000.000.00-29250.00%
CTXS210618P000900002021-04-13 11:41AM EDT90.000.200.100.500.00-1121161.13%
CTXS210618P000950002021-06-04 9:37AM EDT95.000.170.000.000.00-37050.00%
CTXS210618P001000002021-06-11 2:29PM EDT100.000.020.000.000.00-31,72450.00%
CTXS210618P001040002021-06-01 11:48AM EDT104.000.500.000.000.00--225.00%
CTXS210618P001050002021-06-10 10:42AM EDT105.000.170.000.000.00-521125.00%
CTXS210618P001080002021-06-03 3:46PM EDT108.000.550.000.000.00-1825.00%
CTXS210618P001090002021-06-04 3:11PM EDT109.000.430.000.000.00-1225.00%
CTXS210618P001100002021-06-14 3:13PM EDT110.000.050.000.000.00-3028725.00%
CTXS210618P001110002021-06-04 10:38AM EDT111.000.710.000.000.00-11025.00%
CTXS210618P001120002021-06-04 10:00AM EDT112.000.150.000.000.00-76312.50%
CTXS210618P001130002021-06-14 3:13PM EDT113.000.110.000.000.00-306612.50%
CTXS210618P001140002021-06-07 12:04PM EDT114.000.200.000.000.00-71712.50%
CTXS210618P001150002021-06-11 2:53PM EDT115.000.300.000.000.00-101,82412.50%
CTXS210618P001160002021-06-11 9:53AM EDT116.000.520.000.000.00-101912.50%
CTXS210618P001170002021-06-14 10:57AM EDT117.000.300.000.000.00-7196.25%
CTXS210618P001180002021-06-14 3:50PM EDT118.000.400.000.000.00-8236.25%
CTXS210618P001190002021-06-10 2:29PM EDT119.001.200.000.000.00-1113.13%
CTXS210618P001200002021-06-14 12:52PM EDT120.000.550.000.000.00-85351.56%
CTXS210618P001220002021-06-14 12:54PM EDT122.001.470.000.000.00-380.00%
CTXS210618P001240002021-06-04 10:38AM EDT124.007.030.000.000.00-10100.00%
CTXS210618P001250002021-06-14 12:52PM EDT125.003.670.000.000.00-73230.00%
CTXS210618P001260002021-06-11 12:16PM EDT126.006.100.000.000.00-110.00%
CTXS210618P001300002021-06-10 10:30AM EDT130.0012.650.000.000.00-23360.00%
CTXS210618P001350002021-05-19 9:51AM EDT135.0021.000.000.000.00-11130.00%
CTXS210618P001400002021-06-01 9:56AM EDT140.0025.400.000.000.00-1290.00%
CTXS210618P001450002021-06-01 12:25PM EDT145.0030.960.000.000.00-4270.00%
CTXS210618P001500002021-06-07 9:49AM EDT150.0031.500.000.000.00-290.00%
CTXS210618P001550002020-12-22 11:02AM EDT155.0027.4029.7030.200.00--110.00%
CTXS210618P001600002020-12-22 11:01AM EDT160.0031.5034.0034.600.00--100.00%
CTXS210618P001650002021-06-11 11:00AM EDT165.0044.600.000.000.00-110.00%
CTXS210618P001700002021-01-27 2:30PM EDT170.0030.5035.6040.000.00-240.00%
CTXS210618P001750002021-03-15 12:12AM EDT175.0040.800.000.000.00--00.00%
CTXS210618P001900002021-02-10 10:42AM EDT190.0054.9054.3059.000.00--00.00%
CTXS210618P002000002021-02-10 10:42AM EDT200.0064.7064.1068.400.00--00.00%