UK markets open in 6 minutes

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
134.84-3.42 (-2.47%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS201218C000700002020-09-01 9:34AM EDT70.0075.8067.9070.900.00-44155.27%
CTXS201218C001000002020-08-27 11:39AM EDT100.0043.6535.1040.000.00-3872.27%
CTXS201218C001100002020-09-03 9:30AM EDT110.0038.2126.2027.900.00-1251.47%
CTXS201218C001150002020-07-09 8:18PM EDT115.0026.7054.5057.800.00-22234.40%
CTXS201218C001200002020-10-19 10:35AM EDT120.0021.100.000.000.00-100.00%
CTXS201218C001250002020-10-14 10:23AM EDT125.0017.200.000.000.00-200.00%
CTXS201218C001300002020-10-12 11:58AM EDT130.0017.270.000.000.00-100.00%
CTXS201218C001350002020-10-12 12:13PM EDT135.0011.730.000.000.00-200.10%
CTXS201218C001400002020-10-19 3:52PM EDT140.005.700.000.000.00-903.13%
CTXS201218C001450002020-10-16 12:06PM EDT145.005.200.000.000.00-10203.13%
CTXS201218C001500002020-10-16 3:58PM EDT150.003.600.000.000.00-406.25%
CTXS201218C001550002020-10-14 3:26PM EDT155.003.260.000.000.00-306.25%
CTXS201218C001600002020-10-15 2:02PM EDT160.001.800.000.000.00-35012.50%
CTXS201218C001650002020-10-16 10:35AM EDT165.001.000.000.000.00-6012.50%
CTXS201218C001700002020-10-12 3:08PM EDT170.001.400.000.000.00-2012.50%
CTXS201218C001750002020-10-12 10:03AM EDT175.000.550.000.000.00-16012.50%
CTXS201218C001800002020-09-30 9:30AM EDT180.000.450.000.000.00-2012.50%
CTXS201218C001850002020-09-23 11:10AM EDT185.000.500.000.000.00-1012.50%
CTXS201218C001900002020-07-20 12:45PM EDT190.005.000.004.500.00-12368.03%
CTXS201218C001950002020-07-09 8:18PM EDT195.001.153.906.200.00-2291.75%
CTXS201218C002000002020-07-22 9:31AM EDT200.003.700.001.850.00-12760.62%
CTXS201218C002200002020-07-24 9:50AM EDT220.000.500.051.250.00-19366.82%
CTXS201218C002300002020-07-27 9:30AM EDT230.000.500.001.100.00--169.48%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS201218P000800002020-07-09 8:18PM EDT80.001.500.004.800.00--1106.10%
CTXS201218P000850002020-09-18 10:46AM EDT85.000.900.000.000.00--1125.00%
CTXS201218P000900002020-09-21 12:01AM EDT90.001.100.000.000.00--025.00%
CTXS201218P000950002020-09-23 2:16PM EDT95.001.100.000.000.00-3025.00%
CTXS201218P001000002020-09-21 3:14PM EDT100.001.550.000.000.00-4012.50%
CTXS201218P001050002020-10-09 3:33PM EDT105.000.950.000.000.00-20012.50%
CTXS201218P001100002020-10-15 2:51PM EDT110.001.550.000.000.00-7012.50%
CTXS201218P001150002020-10-16 11:34AM EDT115.001.850.000.000.00-306.25%
CTXS201218P001200002020-10-19 2:11PM EDT120.002.850.000.000.00-406.25%
CTXS201218P001250002020-10-16 11:34AM EDT125.003.550.000.000.00-103.13%
CTXS201218P001300002020-10-19 1:16PM EDT130.005.300.000.000.00-1103.13%
CTXS201218P001350002020-10-19 12:42PM EDT135.007.000.000.000.00-1200.00%
CTXS201218P001400002020-10-19 10:56AM EDT140.009.700.000.000.00-500.00%
CTXS201218P001450002020-10-14 11:36AM EDT145.0010.530.000.000.00-1200.00%
CTXS201218P001500002020-10-09 3:39PM EDT150.0015.000.000.000.00-800.00%
CTXS201218P001550002020-10-08 10:35AM EDT155.0022.500.000.000.00-300.00%
CTXS201218P001600002020-10-12 2:06PM EDT160.0017.390.000.000.00-1100.00%
CTXS201218P001650002020-10-12 2:06PM EDT165.0021.390.000.000.00-1100.00%
CTXS201218P001800002020-07-23 3:38PM EDT180.0045.1036.7040.600.00-110.00%
CTXS201218P002300002020-07-23 9:32AM EDT230.0076.4086.1088.500.00--100.00%