UK markets closed

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.72-0.08 (-0.07%)
At close: 4:00PM EDT

115.01 -1.71 (-1.47%)
After hours: 5:54PM EDT

In the money
Show:ListStraddle
Callsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS210514C001000002021-04-30 1:35PM EDT100.0024.2915.0019.000.00-22134.57%
CTXS210514C001150002021-05-12 10:42AM EDT115.004.502.004.300.00-25863.82%
CTXS210514C001160002021-05-12 1:44PM EDT116.002.281.251.850.00-55542.53%
CTXS210514C001170002021-05-12 1:44PM EDT117.001.680.754.700.00-5582.96%
CTXS210514C001180002021-05-10 10:30AM EDT118.002.890.351.700.00-555065.87%
CTXS210514C001190002021-05-12 2:41PM EDT119.001.600.101.200.00-21561.82%
CTXS210514C001200002021-05-12 2:42PM EDT120.000.460.002.250.00-42369.24%
CTXS210514C001210002021-05-13 9:40AM EDT121.000.200.000.45-0.10-33.33%11452.83%
CTXS210514C001220002021-05-10 2:03PM EDT122.000.480.050.400.00-24157.91%
CTXS210514C001230002021-05-13 12:17PM EDT123.000.190.000.25+0.09+90.00%11256.45%
CTXS210514C001240002021-05-11 1:05PM EDT124.000.200.000.050.00-112544.14%
CTXS210514C001250002021-05-10 11:43AM EDT125.000.220.000.150.00-22452.73%
CTXS210514C001260002021-05-10 11:39AM EDT126.000.260.001.000.00-102789.84%
CTXS210514C001270002021-05-06 1:35PM EDT127.000.630.002.150.00-24123.73%
CTXS210514C001280002021-05-07 3:48PM EDT128.000.150.002.150.00-1320130.71%
CTXS210514C001300002021-05-05 9:36AM EDT130.000.100.000.500.00-203096.29%
CTXS210514C001310002021-05-03 12:05PM EDT131.000.250.002.150.00--1150.73%
CTXS210514C001320002021-05-03 11:09AM EDT132.000.190.002.150.00--1157.13%
CTXS210514C001350002021-04-30 12:13PM EDT135.000.200.002.150.00-66175.59%
CTXS210514C001380002021-04-30 11:04AM EDT138.000.050.002.150.00-11192.97%
CTXS210514C001390002021-04-21 9:35AM EDT139.006.500.002.150.00-21198.63%
CTXS210514C001400002021-04-09 11:14AM EDT140.006.900.002.150.00-44204.20%
CTXS210514C001410002021-04-23 3:50PM EDT141.004.100.002.150.00-614209.67%
CTXS210514C001420002021-04-28 12:44PM EDT142.002.900.002.150.00-181215.04%
CTXS210514C001430002021-04-29 11:13AM EDT143.001.980.002.150.00-23220.31%
CTXS210514C001440002021-04-26 10:26AM EDT144.003.300.002.150.00--8225.59%
CTXS210514C001450002021-04-27 3:01PM EDT145.002.270.002.150.00-524230.76%
CTXS210514C001460002021-04-30 10:10AM EDT146.001.000.002.150.00-1047235.84%
CTXS210514C001470002021-04-29 11:29AM EDT147.000.010.002.150.00-388240.82%
CTXS210514C001500002021-04-28 3:10PM EDT150.001.000.002.150.00-116255.57%
CTXS210514C001550002021-04-21 12:11PM EDT155.001.000.002.150.00--1278.91%
CTXS210514C001750002021-04-21 1:24PM EDT175.002.010.002.150.00--0361.13%
CTXS210514C001900002021-05-03 3:24PM EDT190.000.050.000.100.00--20259.38%
CTXS210514C002100002021-04-21 1:24PM EDT210.000.750.002.150.00--0475.59%
Putsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS210514P000750002021-04-21 9:48AM EDT75.000.340.002.150.00--0426.76%
CTXS210514P001100002021-05-12 1:58PM EDT110.000.140.000.300.00-4455.08%
CTXS210514P001150002021-05-11 3:40PM EDT115.000.670.250.900.00-45247.27%
CTXS210514P001160002021-05-06 10:43AM EDT116.000.780.551.200.00-2744.63%
CTXS210514P001170002021-05-13 2:46PM EDT117.001.001.003.60-0.65-39.39%514562.50%
CTXS210514P001180002021-05-11 9:30AM EDT118.001.501.603.200.00-163872.36%
CTXS210514P001190002021-05-13 3:41PM EDT119.002.601.003.00+1.15+79.31%308346.24%
CTXS210514P001200002021-05-10 9:50AM EDT120.003.191.654.400.00-24069.04%
CTXS210514P001210002021-05-07 3:46PM EDT121.001.542.605.400.00-63178.22%
CTXS210514P001220002021-05-03 1:41PM EDT122.001.453.506.900.00-915104.20%
CTXS210514P001230002021-05-03 2:03PM EDT123.001.954.407.900.00--51113.09%
CTXS210514P001240002021-05-10 11:07AM EDT124.004.155.109.100.00-1014128.56%
CTXS210514P001250002021-05-07 3:23PM EDT125.003.746.3010.100.00-529136.91%
CTXS210514P001260002021-05-13 9:39AM EDT126.008.207.2011.10+5.97+267.71%18145.07%
CTXS210514P001270002021-05-04 3:23PM EDT127.009.438.1012.000.00-103149.22%
CTXS210514P001280002021-05-12 11:49AM EDT128.0010.529.1013.100.00-102160.60%
CTXS210514P001290002021-05-11 3:41PM EDT129.009.3110.1014.000.00-76164.26%
CTXS210514P001300002021-04-13 12:44PM EDT130.002.2011.3014.800.00-12163.38%
CTXS210514P001320002021-04-28 9:49AM EDT132.001.4513.1017.000.00-10185.45%
CTXS210514P001350002021-04-16 2:17PM EDT135.002.3516.0020.800.00-10105.66%
CTXS210514P001370002021-04-19 12:04AM EDT137.0019.6118.0022.60+15.41+366.90%2289.06%
CTXS210514P001380002021-05-06 3:24PM EDT138.0020.6019.0023.60+0.60+3.00%21292.19%
CTXS210514P001400002021-05-04 11:07AM EDT140.0019.4521.0025.600.00-1099.22%
CTXS210514P001410002021-05-06 3:24PM EDT141.0019.6322.0026.700.00-20120.31%
CTXS210514P001650002021-05-07 11:01AM EDT165.0041.8646.0050.700.00-11200.78%