UK markets open in 7 hours 13 minutes

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
82.90-1.84 (-2.17%)
At close: 1:00PM EST
82.12 -0.78 (-0.94%)
After hours: 03:58PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS211217C000500002021-11-23 2:42PM EST50.0034.1030.9034.900.00-101050.00%
CTXS211217C000700002021-11-22 12:14PM EST70.0015.5111.9013.700.00-20010567.33%
CTXS211217C000800002021-11-26 12:00PM EST80.004.963.904.90-0.35-6.59%31543.80%
CTXS211217C000850002021-11-26 12:00PM EST85.002.201.902.25-0.48-17.91%3217441.77%
CTXS211217C000900002021-11-26 11:26AM EST90.000.900.801.20-0.15-14.29%551,83547.34%
CTXS211217C000950002021-11-24 1:51PM EST95.000.500.101.000.00-1055959.60%
CTXS211217C001000002021-11-24 1:32PM EST100.000.150.001.000.00-171560.40%
CTXS211217C001050002021-11-22 11:26AM EST105.000.690.001.550.00-12,51379.83%
CTXS211217C001100002021-11-26 10:19AM EST110.000.450.000.45+0.19+73.08%156669.53%
CTXS211217C001150002021-11-23 10:24AM EST115.000.100.000.250.00-1522070.90%
CTXS211217C001200002021-11-26 11:25AM EST120.000.970.001.00+0.92+1,840.00%155199.95%
CTXS211217C001250002021-11-26 11:25AM EST125.001.000.001.00+0.80+400.00%11,085108.20%
CTXS211217C001300002021-10-20 12:17PM EST130.000.400.000.300.00-310294.53%
CTXS211217C001350002021-10-13 10:09AM EST135.000.600.002.350.00-21,054148.00%
CTXS211217C001400002021-11-05 9:18AM EST140.000.050.000.750.00-742123.83%
CTXS211217C001450002021-09-30 2:13PM EST145.000.400.000.750.00-1017130.27%
CTXS211217C001500002021-08-25 4:21PM EST150.000.850.002.350.00-18170.17%
CTXS211217C001550002021-08-25 4:21PM EST155.006.190.600.850.00-110160.16%
CTXS211217C001600002021-08-25 4:21PM EST160.000.400.001.800.00-11173.39%
CTXS211217C001650002021-08-25 4:21PM EST165.000.600.200.750.00-14159.47%
CTXS211217C001700002021-08-25 4:21PM EST170.000.420.000.750.00--1158.59%
CTXS211217C001950002021-08-25 4:21PM EST195.001.250.001.800.00--1210.74%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS211217P000500002021-08-25 4:21PM EST50.000.270.002.200.00-22169.43%
CTXS211217P000600002021-11-23 10:04AM EST60.001.750.002.150.00-12118.56%
CTXS211217P000650002021-11-15 10:56AM EST65.000.220.002.250.00-2497.36%
CTXS211217P000700002021-11-26 11:36AM EST70.000.400.250.75+0.30+300.00%13158.64%
CTXS211217P000750002021-11-26 11:39AM EST75.000.800.751.05+0.05+6.67%9556252.25%
CTXS211217P000800002021-11-26 12:35PM EST80.001.751.802.10+0.46+35.66%1246145.24%
CTXS211217P000850002021-11-26 12:30PM EST85.004.314.304.60+0.86+24.93%1160645.17%
CTXS211217P000900002021-11-26 10:18AM EST90.009.038.108.70+3.23+55.69%151,25353.91%
CTXS211217P000950002021-11-23 2:28PM EST95.0011.3012.4013.700.00-2656658.57%
CTXS211217P001000002021-11-19 9:45AM EST100.0015.5817.2019.200.00-523475.54%
CTXS211217P001050002021-11-16 3:52PM EST105.0017.0022.1024.100.00-88485.64%
CTXS211217P001100002021-11-04 11:58AM EST110.0015.4625.4029.100.00-223764.84%
CTXS211217P001150002021-10-19 9:44AM EST115.0016.1228.4032.500.00-315987.01%
CTXS211217P001200002021-11-04 2:23PM EST120.0026.0035.5039.100.00-23584.38%
CTXS211217P001250002021-10-15 10:59AM EST125.0027.5234.1037.900.00-3210.00%
CTXS211217P001300002021-08-20 2:41PM EST130.0027.7719.0023.300.00-2150.00%
CTXS211217P001350002021-11-23 12:04PM EST135.0051.6050.4054.100.00-125100.98%
CTXS211217P001400002021-08-25 4:21PM EST140.0012.8028.1032.700.00--40.00%
CTXS211217P001450002021-08-25 4:21PM EST145.0014.7033.0037.500.00-160.00%
CTXS211217P001500002021-08-25 4:21PM EST150.0033.5338.0042.500.00-590.00%
CTXS211217P001600002021-08-25 4:21PM EST160.0042.8547.9052.500.00--50.00%