UK markets closed

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
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS210917C000800002021-09-01 2:41PM EDT80.0023.2029.0033.500.00-10576.17%
CTXS210917C000850002021-09-08 9:30AM EDT85.0024.1024.2028.800.00-20522.66%
CTXS210917C000900002021-09-13 10:13AM EDT90.0020.0019.5023.100.00-11389.45%
CTXS210917C000950002021-09-17 10:17AM EDT95.0016.5014.6018.10+1.70+11.49%228318.75%
CTXS210917C000960002021-08-25 10:22AM EDT96.007.0013.4017.300.00--0318.95%
CTXS210917C000970002021-08-31 9:30AM EDT97.0012.5013.6015.300.00-11227.54%
CTXS210917C000990002021-09-08 9:49AM EDT99.0011.5210.5014.200.00-10269.14%
CTXS210917C001000002021-09-15 10:56AM EDT100.0012.5011.0012.90+1.00+8.70%3685158.20%
CTXS210917C001010002021-09-10 10:00AM EDT101.008.009.5011.800.00-1135104.69%
CTXS210917C001020002021-09-03 3:46PM EDT102.007.399.1010.100.00-212782.03%
CTXS210917C001030002021-09-08 12:13PM EDT103.006.806.9010.000.00-1131199.61%
CTXS210917C001040002021-09-17 2:58PM EDT104.008.906.009.10+5.77+184.35%8190191.02%
CTXS210917C001050002021-09-17 1:25PM EDT105.006.406.406.80+0.87+15.73%171,44258.59%
CTXS210917C001060002021-09-17 2:19PM EDT106.006.305.305.80+2.60+70.27%222678.71%
CTXS210917C001070002021-09-17 2:19PM EDT107.005.253.904.90+3.29+167.86%113076.17%
CTXS210917C001080002021-09-15 2:59PM EDT108.003.901.454.90-1.10-22.00%171120.22%
CTXS210917C001090002021-09-14 12:50PM EDT109.001.871.653.700.00-117694.63%
CTXS210917C001100002021-09-17 3:42PM EDT110.001.381.251.80+0.30+27.78%3141,79733.50%
CTXS210917C001110002021-09-17 2:23PM EDT111.001.400.000.85-2.60-65.00%23843822.17%
CTXS210917C001120002021-09-17 3:42PM EDT112.000.010.002.10-0.29-96.67%695753.71%
CTXS210917C001130002021-09-17 3:42PM EDT113.000.300.000.35+0.10+50.00%1937.89%
CTXS210917C001140002021-09-15 3:24PM EDT114.000.020.000.05-0.38-95.00%12127.74%
CTXS210917C001150002021-09-17 1:27PM EDT115.000.050.000.05-0.03-37.50%463736.33%
CTXS210917C001200002021-09-15 3:49PM EDT120.000.050.000.050.00-13348665.63%
CTXS210917C001250002021-09-15 3:23PM EDT125.000.050.000.050.00-342,13096.88%
CTXS210917C001300002021-09-16 9:41AM EDT130.000.040.000.050.00-10551125.00%
CTXS210917C001350002021-09-08 9:30AM EDT135.000.020.000.050.00-1284150.00%
CTXS210917C001400002021-09-14 10:11AM EDT140.000.110.000.050.00-1328175.00%
CTXS210917C001450002021-09-15 9:35AM EDT145.000.040.000.400.00-2117264.84%
CTXS210917C001500002021-08-25 5:21PM EDT150.000.620.000.050.00-30221.88%
CTXS210917C001550002021-08-25 5:21PM EDT155.000.500.000.050.00-20242.19%
CTXS210917C001600002021-09-03 10:33AM EDT160.000.100.000.100.00-126284.38%
CTXS210917C001650002021-08-26 2:08PM EDT165.000.050.000.050.00-292281.25%
CTXS210917C001700002021-08-25 5:21PM EDT170.000.350.002.150.00-10530.86%
CTXS210917C001750002021-08-25 5:21PM EDT175.001.601.002.150.00-30608.98%
CTXS210917C001800002021-08-25 5:21PM EDT180.000.240.000.150.00-10379.69%
CTXS210917C001900002021-08-25 5:21PM EDT190.001.200.202.150.00--0642.77%
CTXS210917C001950002021-08-25 5:21PM EDT195.000.550.002.150.00--0653.52%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS210917P000600002021-08-25 5:21PM EDT60.000.380.000.050.00--0450.00%
CTXS210917P000650002021-08-25 5:21PM EDT65.000.550.002.150.00--0719.53%
CTXS210917P000700002021-08-25 5:21PM EDT70.000.360.002.100.00-10633.40%
CTXS210917P000750002021-08-23 12:31PM EDT75.000.050.002.000.00-216549.61%
CTXS210917P000800002021-08-17 2:49PM EDT80.000.170.002.100.00-20483.59%
CTXS210917P000850002021-08-20 9:37AM EDT85.000.300.002.100.00-622413.87%
CTXS210917P000900002021-09-08 10:02AM EDT90.000.050.001.900.00-3470336.72%
CTXS210917P000940002021-09-14 10:27AM EDT94.000.050.000.050.00-1112140.63%
CTXS210917P000950002021-09-09 3:48PM EDT95.000.050.000.050.00-1281132.81%
CTXS210917P000960002021-09-08 9:34AM EDT96.000.110.001.950.00--8261.52%
CTXS210917P000975002021-09-16 9:37AM EDT97.500.090.001.850.00-12238.28%
CTXS210917P000980002021-09-10 1:14PM EDT98.000.150.001.850.00-33231.84%
CTXS210917P000985002021-08-27 1:18PM EDT98.501.050.000.200.00-849131.25%
CTXS210917P000990002021-09-07 2:55PM EDT99.000.360.000.250.00-3156132.42%
CTXS210917P001000002021-09-09 10:25AM EDT100.000.100.000.050.00-1293094.53%
CTXS210917P001010002021-09-10 10:00AM EDT101.000.300.000.250.00-229114.06%
CTXS210917P001020002021-09-17 3:42PM EDT102.000.010.000.30-0.18-94.74%1240108.98%
CTXS210917P001030002021-09-17 3:42PM EDT103.000.450.000.45+0.36+400.00%1168109.18%
CTXS210917P001040002021-09-14 11:02AM EDT104.000.210.000.450.00-1014199.02%
CTXS210917P001050002021-09-15 11:33AM EDT105.000.150.000.100.00-1344664.06%
CTXS210917P001060002021-09-14 12:33PM EDT106.000.200.000.050.00-115555.47%
CTXS210917P001070002021-09-10 3:57PM EDT107.000.750.000.300.00-16860.35%
CTXS210917P001080002021-09-16 3:03PM EDT108.000.240.000.050.00-709138.67%
CTXS210917P001090002021-09-16 12:04PM EDT109.000.400.002.150.00-34291.89%
CTXS210917P001100002021-09-16 12:07PM EDT110.000.120.000.25-1.16-90.62%732534.67%
CTXS210917P001150002021-09-17 3:21PM EDT115.003.401.805.70-2.08-37.96%1927060.16%
CTXS210917P001200002021-09-17 2:34PM EDT120.007.748.1010.80-1.89-19.63%3150159.57%
CTXS210917P001250002021-09-17 10:40AM EDT125.0013.4011.7015.80-1.23-8.41%22543151.56%
CTXS210917P001300002021-09-16 3:14PM EDT130.0019.0016.7020.800.00-178189.84%
CTXS210917P001350002021-09-01 12:24PM EDT135.0022.8921.7025.800.00-212224.81%
CTXS210917P001400002021-09-15 12:10PM EDT140.0027.9726.3031.000.00-40239.84%
CTXS210917P001450002021-08-25 11:45AM EDT145.0042.7931.3036.000.00-30269.53%
CTXS210917P001500002021-08-25 5:21PM EDT150.0014.5036.3040.900.00-350284.77%
CTXS210917P001700002021-08-25 5:21PM EDT170.0056.1056.3061.000.00-10395.31%