UK Markets closed

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
113.27-0.65 (-0.57%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS210115C000475002020-07-09 5:03PM EDT47.5068.900.000.000.00--10.00%
CTXS210115C000500002020-07-09 5:03PM EDT50.0061.300.000.000.00-110.00%
CTXS210115C000550002019-06-10 12:01AM EDT55.0047.1043.3047.100.00-1470.00%
CTXS210115C000600002020-07-09 5:03PM EDT60.0059.500.000.000.00-110.00%
CTXS210115C000650002020-07-09 5:03PM EDT65.0050.700.000.000.00--10.00%
CTXS210115C000700002020-07-09 5:03PM EDT70.0042.890.000.000.00-700.00%
CTXS210115C000750002020-08-06 10:45AM EDT75.0066.6060.6064.800.00-144253.03%
CTXS210115C000800002020-07-09 5:03PM EDT80.0034.300.000.000.00-1620.00%
CTXS210115C000850002020-07-09 5:03PM EDT85.0030.800.000.000.00-330.00%
CTXS210115C000900002020-07-20 11:30AM EDT90.0075.3049.1052.400.00-49213.07%
CTXS210115C000925002020-07-09 5:03PM EDT92.5027.000.000.000.00-42000.00%
CTXS210115C000950002020-07-09 5:03PM EDT95.0045.000.000.000.00-1200.00%
CTXS210115C000975002020-07-09 5:03PM EDT97.5042.700.000.000.00-12140.00%
CTXS210115C001000002020-07-20 10:06AM EDT100.0062.3340.8043.800.00-186186.25%
CTXS210115C001050002020-07-09 5:03PM EDT105.0036.400.000.000.00-11100.00%
CTXS210115C001100002020-09-25 2:46PM EDT110.0030.9129.5031.000.00-1333142.24%
CTXS210115C001150002020-09-09 9:51AM EDT115.0028.0325.3026.700.00-10130.33%
CTXS210115C001200002020-09-30 11:19AM EDT120.0022.0921.3022.60-0.21-0.94%2147119.29%
CTXS210115C001250002020-09-11 1:38PM EDT125.0014.7017.6018.800.00-3438109.34%
CTXS210115C001300002020-09-22 1:10PM EDT130.0014.5014.3015.400.00-20100.75%
CTXS210115C001350002020-09-24 3:47PM EDT135.0010.8011.3012.300.00-881892.77%
CTXS210115C001400002020-09-30 2:08PM EDT140.009.208.709.60-1.20-11.54%826685.75%
CTXS210115C001450002020-09-25 2:04PM EDT145.007.006.507.40+0.93+15.32%611179.80%
CTXS210115C001500002020-09-30 2:25PM EDT150.005.204.805.70-0.80-13.33%10985175.24%
CTXS210115C001550002020-09-24 9:48AM EDT155.003.903.304.200.00-219270.41%
CTXS210115C001600002020-09-28 11:19AM EDT160.003.402.303.100.00-517167.02%
CTXS210115C001650002020-09-24 2:09PM EDT165.002.051.452.300.00-15063.81%
CTXS210115C001700002020-09-25 3:03PM EDT170.001.551.001.450.00-28060.50%
CTXS210115C001750002020-09-29 3:23PM EDT175.001.250.501.050.00-11157.62%
CTXS210115C001800002020-08-31 12:08PM EDT180.001.700.250.750.00-51255.62%
CTXS210115C001850002020-09-30 11:19AM EDT185.000.550.150.55-1.35-71.05%23354.74%
CTXS210115C001900002020-09-22 2:18PM EDT190.000.600.150.450.00-43855.76%
CTXS210115C001950002020-09-28 2:51PM EDT195.000.400.050.350.00-5054.64%
CTXS210115C002000002020-08-21 12:39PM EDT200.000.400.000.450.00-3857.67%
CTXS210115C002100002020-08-10 12:33PM EDT210.000.050.002.350.00-1581.45%
CTXS210115C002200002020-09-03 9:34AM EDT220.000.250.000.250.00-16860.64%
CTXS210115C002300002020-08-04 10:46AM EDT230.000.750.051.600.00-1284.45%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS210115P000475002020-07-23 9:58AM EDT47.500.230.050.650.00-12298.93%
CTXS210115P000550002020-07-09 5:03PM EDT55.000.800.000.000.00-22125.00%
CTXS210115P000600002020-07-09 5:03PM EDT60.001.100.000.000.00--1525.00%
CTXS210115P000650002020-09-29 10:25AM EDT65.000.350.200.400.00-12064.60%
CTXS210115P000700002020-07-09 5:03PM EDT70.001.000.000.000.00-21725.00%
CTXS210115P000750002020-07-09 5:03PM EDT75.001.150.000.000.00-37225.00%
CTXS210115P000800002020-09-04 11:00AM EDT80.002.050.450.750.00-523952.30%
CTXS210115P000825002020-07-09 5:03PM EDT82.501.500.000.000.00-220912.50%
CTXS210115P000850002020-07-09 5:03PM EDT85.001.700.000.000.00-442912.50%
CTXS210115P000875002020-07-09 5:03PM EDT87.501.850.000.000.00-22512.50%
CTXS210115P000900002020-09-04 1:28PM EDT90.001.850.751.200.00-112343.02%
CTXS210115P000925002020-06-15 2:08PM EDT92.501.850.102.050.00-318346.92%
CTXS210115P000950002020-09-23 3:50PM EDT95.001.751.001.450.00-47237.72%
CTXS210115P000975002020-09-22 11:47AM EDT97.501.750.951.650.00-214735.45%
CTXS210115P001000002020-09-29 2:13PM EDT100.001.751.451.850.00-212,02632.92%
CTXS210115P001050002020-09-23 3:00PM EDT105.002.851.852.300.00-214927.38%
CTXS210115P001100002020-09-11 10:38AM EDT110.003.802.452.850.00-5020.97%
CTXS210115P001150002020-09-30 12:13PM EDT115.003.503.103.60-1.30-27.08%828612.66%
CTXS210115P001200002020-09-29 3:11PM EDT120.004.404.104.700.00-2680.00%
CTXS210115P001250002020-09-24 11:02AM EDT125.005.905.406.000.00-44510.00%
CTXS210115P001300002020-09-23 3:21PM EDT130.009.707.007.600.00-31680.00%
CTXS210115P001350002020-09-22 3:10PM EDT135.009.209.009.60-0.80-8.00%1630.00%
CTXS210115P001400002020-09-16 1:36PM EDT140.0012.1011.0012.00-1.40-10.37%8310.00%
CTXS210115P001450002020-09-25 2:04PM EDT145.0017.2713.9014.800.00-30280.00%
CTXS210115P001500002020-09-11 3:49PM EDT150.0022.1016.9018.100.00-11160.00%
CTXS210115P001550002020-07-29 9:54AM EDT155.0023.0016.7019.800.00-3170.00%
CTXS210115P001600002020-09-11 10:00AM EDT160.0029.0024.3025.700.00-150.00%
CTXS210115P001650002020-07-09 5:03PM EDT165.0030.800.000.000.00-220.00%
CTXS210115P001750002020-07-06 11:31AM EDT175.0029.2035.2038.200.00-770.00%
CTXS210115P002000002020-07-09 5:03PM EDT200.0051.330.000.000.00-22110.00%