UK Markets close in 7 hrs 55 mins

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
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS210319C000900002020-08-24 12:00AM EDT90.0055.200.000.000.00--00.00%
CTXS210319C000950002020-08-18 10:54AM EDT95.0046.4240.7042.200.00-1148.89%
CTXS210319C001000002020-08-13 1:12PM EDT100.0041.0034.1037.800.00-91946.95%
CTXS210319C001050002020-08-05 2:51PM EDT105.0040.3034.5038.200.00-2557.61%
CTXS210319C001200002020-09-25 2:18PM EDT120.0022.8023.1024.600.00-101049.51%
CTXS210319C001250002020-08-28 1:34PM EDT125.0027.0019.7020.800.00-7146.33%
CTXS210319C001350002020-09-25 10:28AM EDT135.0013.4013.7014.800.00-23943.11%
CTXS210319C001400002020-09-30 1:55PM EDT140.0012.0011.1012.30+0.40+3.45%32041.92%
CTXS210319C001450002020-09-30 1:44PM EDT145.009.508.9010.00-0.90-8.65%5016940.56%
CTXS210319C001500002020-09-29 11:09AM EDT150.008.507.008.100.00-28739.62%
CTXS210319C001550002020-09-30 3:37PM EDT155.005.905.406.10-1.00-14.49%401,62137.58%
CTXS210319C001600002020-09-30 12:07PM EDT160.005.294.105.20+0.03+0.57%15338.31%
CTXS210319C001650002020-09-30 1:31PM EDT165.003.903.004.10-0.50-11.36%2037.74%
CTXS210319C001700002020-09-29 1:48PM EDT170.003.302.202.950.00-27836.19%
CTXS210319C001750002020-09-24 2:44PM EDT175.002.301.502.55+0.20+9.52%2037.13%
CTXS210319C001800002020-09-28 2:13PM EDT180.001.801.101.800.00-2735.85%
CTXS210319C001850002020-07-23 11:53AM EDT185.004.701.354.500.00--150.67%
CTXS210319C001900002020-08-28 10:50AM EDT190.000.950.551.10-1.65-63.46%41035.79%
CTXS210319C001950002020-07-24 9:41AM EDT195.003.000.452.750.00-3347.67%
CTXS210319C002000002020-09-23 2:39PM EDT200.000.750.350.700.00-2036.12%
CTXS210319C002100002020-07-30 9:30AM EDT210.000.700.002.800.00-1254.14%
CTXS210319C002200002020-09-22 3:17PM EDT220.000.400.000.350.00-1037.94%
CTXS210319C002500002020-09-11 9:30AM EDT250.000.100.000.250.00-11843.65%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS210319P000750002020-07-21 9:49AM EDT75.001.000.003.100.00--465.45%
CTXS210319P000800002020-08-10 12:30PM EDT80.001.400.004.800.00-2366.89%
CTXS210319P000900002020-09-23 9:30AM EDT90.002.001.402.050.00-102052.30%
CTXS210319P000950002020-09-25 12:50PM EDT95.002.201.602.40-0.35-13.73%251849.17%
CTXS210319P001000002020-09-28 2:40PM EDT100.002.802.252.950.00-2046.91%
CTXS210319P001050002020-09-30 1:57PM EDT105.003.302.903.60-0.30-8.33%247544.68%
CTXS210319P001100002020-09-30 1:57PM EDT110.004.103.504.50-0.20-4.65%15043.01%
CTXS210319P001150002020-09-30 10:22AM EDT115.005.304.505.50-0.70-11.67%2041.08%
CTXS210319P001200002020-09-30 12:10PM EDT120.006.405.706.80-0.40-5.88%6039.56%
CTXS210319P001250002020-09-29 11:47AM EDT125.008.007.208.300.00-131237.96%
CTXS210319P001300002020-09-30 11:11AM EDT130.009.809.0010.10-0.30-2.97%20036.50%
CTXS210319P001350002020-09-29 3:16PM EDT135.0012.3011.1012.200.00-91735.09%
CTXS210319P001400002020-09-29 10:59AM EDT140.0014.7013.5014.600.00-41733.66%
CTXS210319P001450002020-09-30 11:48AM EDT145.0017.1016.3017.40-2.01-10.52%5032.45%
CTXS210319P001500002020-09-28 12:03PM EDT150.0021.3019.4020.600.00-91331.46%
CTXS210319P001550002020-09-04 10:26AM EDT155.0026.0022.8024.000.00-1130.06%
CTXS210319P001600002020-07-20 12:08AM EDT160.0018.9025.7028.900.00--133.19%
CTXS210319P001650002020-07-21 10:40AM EDT165.0017.2028.9031.800.00--227.42%
CTXS210319P001700002020-07-22 10:09AM EDT170.0016.4932.4035.000.00--50.00%
CTXS210319P001750002020-07-21 11:10AM EDT175.0023.3037.3040.400.00--321.56%