UK markets closed

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.76-0.58 (-0.41%)
As of 12:16PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS210416C001100002021-04-09 2:11PM EDT110.0032.5229.1034.000.00-11205.42%
CTXS210416C001150002021-04-09 3:05PM EDT115.0026.9024.2029.000.00-12179.35%
CTXS210416C001250002021-03-15 12:12AM EDT125.0010.3515.6017.200.00--176.86%
CTXS210416C001300002021-03-25 10:22AM EDT130.008.4011.2012.400.00-1864.50%
CTXS210416C001310002021-03-31 3:54PM EDT131.0010.2010.3011.200.00-11054.10%
CTXS210416C001320002021-04-05 3:04PM EDT132.009.688.1010.900.00-101468.92%
CTXS210416C001330002021-03-30 11:30AM EDT133.006.506.8011.200.00-1790.45%
CTXS210416C001350002021-04-07 2:59PM EDT135.008.416.707.100.00-14035.55%
CTXS210416C001360002021-03-25 9:35AM EDT136.003.205.807.300.00--457.62%
CTXS210416C001370002021-03-29 10:55AM EDT137.004.504.805.900.00-8844.92%
CTXS210416C001380002021-04-05 12:56PM EDT138.004.703.804.500.00-1332.28%
CTXS210416C001390002021-04-06 3:13PM EDT139.004.493.103.600.00-101229.15%
CTXS210416C001400002021-04-09 10:12AM EDT140.003.342.453.100.00-1612931.98%
CTXS210416C001410002021-04-09 9:40AM EDT141.002.581.052.850.00-13337.13%
CTXS210416C001420002021-04-09 3:54PM EDT142.003.251.252.750.00-23443.31%
CTXS210416C001430002021-04-09 11:38AM EDT143.001.320.852.600.00-13847.85%
CTXS210416C001440002021-04-09 3:34PM EDT144.000.950.251.950.00-12143.99%
CTXS210416C001450002021-04-09 9:40AM EDT145.000.930.400.800.00-228730.18%
CTXS210416C001480002021-04-12 11:46AM EDT148.000.100.100.25-0.22-68.75%15129.35%
CTXS210416C001500002021-04-09 10:12AM EDT150.000.170.000.600.00-155746.14%
CTXS210416C001525002021-03-22 3:04PM EDT152.500.430.000.350.00--147.07%
CTXS210416C001550002021-03-31 3:09PM EDT155.000.300.000.250.00-53450.49%
CTXS210416C001600002021-02-26 2:23PM EDT160.000.500.000.500.00-5663.87%
CTXS210416C001650002021-03-05 1:29PM EDT165.000.100.004.300.00-11134.67%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS210416P001050002021-03-18 10:52AM EDT105.000.500.004.300.00-336229.20%
CTXS210416P001100002021-03-17 3:18PM EDT110.000.400.000.650.00-151126.37%
CTXS210416P001150002021-03-22 3:28PM EDT115.000.370.001.700.00-384134.18%
CTXS210416P001200002021-04-09 11:33AM EDT120.000.340.050.100.00-1010468.95%
CTXS210416P001210002021-04-12 9:57AM EDT121.000.050.050.20-0.30-85.71%3371.68%
CTXS210416P001220002021-03-24 2:21PM EDT122.000.610.000.250.00--168.56%
CTXS210416P001230002021-04-09 10:21AM EDT123.000.100.000.550.00-151875.98%
CTXS210416P001240002021-03-24 10:51AM EDT124.000.700.000.250.00--862.21%
CTXS210416P001250002021-04-09 11:33AM EDT125.000.420.000.350.00-1010262.89%
CTXS210416P001260002021-03-26 11:07AM EDT126.001.100.000.600.00-1166.80%
CTXS210416P001270002021-03-25 3:12PM EDT127.001.290.000.550.00--062.01%
CTXS210416P001280002021-03-26 11:01AM EDT128.001.400.000.300.00-13051.47%
CTXS210416P001290002021-03-25 10:58AM EDT129.001.600.000.300.00--1156.06%
CTXS210416P001300002021-04-09 10:07AM EDT130.000.300.000.300.00-19152.54%
CTXS210416P001330002021-04-09 10:21AM EDT133.000.210.050.200.00-15037.70%
CTXS210416P001350002021-04-07 3:21PM EDT135.000.250.050.30-0.21-45.65%13834.28%
CTXS210416P001360002021-03-29 11:08AM EDT136.002.400.150.350.00-6031.93%
CTXS210416P001380002021-04-09 3:49PM EDT138.000.400.050.600.00-21029.44%
CTXS210416P001400002021-04-06 3:50PM EDT140.001.050.751.05-0.65-38.24%11927.30%
CTXS210416P001420002021-04-09 1:40PM EDT142.001.571.301.900.00-8826.83%
CTXS210416P001440002021-04-07 12:48PM EDT144.002.802.703.200.00--028.03%
CTXS210416P001450002021-03-25 11:49AM EDT145.009.952.354.700.00-2541.60%