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
Callsfor28 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS210528C001000002021-05-05 11:15AM EDT100.0019.7515.2019.300.00--155.37%
CTXS210528C001180002021-05-12 2:32PM EDT118.003.202.052.950.00-6736.26%
CTXS210528C001190002021-05-06 11:27AM EDT119.002.451.652.550.00-7936.33%
CTXS210528C001210002021-05-10 10:45AM EDT121.002.501.002.000.00-52637.87%
CTXS210528C001220002021-05-13 12:17PM EDT122.001.340.751.65-1.86-58.13%11437.21%
CTXS210528C001230002021-05-13 12:06PM EDT123.000.800.601.35-0.65-44.83%14436.62%
CTXS210528C001240002021-05-07 3:35PM EDT124.001.850.002.900.00-414158.06%
CTXS210528C001250002021-05-07 2:25PM EDT125.000.850.001.000.00-315837.50%
CTXS210528C001260002021-05-04 12:45PM EDT126.000.400.202.65-0.47-54.02%1161.43%
CTXS210528C001270002021-05-07 12:01PM EDT127.001.150.002.550.00-61563.18%
CTXS210528C001280002021-05-13 12:14PM EDT128.000.250.051.50-0.50-66.67%41352.44%
CTXS210528C001290002021-04-29 9:40AM EDT129.003.730.052.400.00--150.95%
CTXS210528C001300002021-05-11 10:10AM EDT130.000.400.000.650.00-51043.48%
CTXS210528C001320002021-04-29 9:40AM EDT132.002.190.000.750.00--149.68%
CTXS210528C001370002021-04-13 1:40PM EDT137.005.800.000.750.00-5550.39%
CTXS210528C001390002021-04-19 12:03PM EDT139.004.600.000.750.00-61253.86%
CTXS210528C001410002021-05-11 9:57AM EDT141.000.300.000.750.00-21057.18%
CTXS210528C001430002021-04-19 12:10PM EDT143.003.100.000.750.00--560.45%
CTXS210528C001440002021-04-21 9:56AM EDT144.005.500.000.750.00--762.01%
CTXS210528C001480002021-04-23 12:35PM EDT148.002.350.000.750.00-5568.21%
CTXS210528C001490002021-04-27 10:25AM EDT149.001.700.000.750.00-1869.73%
CTXS210528C001500002021-04-30 2:57PM EDT150.000.400.000.750.00-4471.19%
CTXS210528C001550002021-04-30 2:58PM EDT155.000.950.000.750.00-1178.32%
CTXS210528C001625002021-04-12 10:24AM EDT162.500.740.002.150.00--0110.21%
CTXS210528C001675002021-04-12 10:24AM EDT167.500.460.002.150.00--0117.43%
Putsfor28 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS210528P001080002021-05-07 2:06PM EDT108.000.360.202.900.00-1167.51%
CTXS210528P001100002021-05-03 9:30AM EDT110.000.650.401.550.00-14142.85%
CTXS210528P001110002021-05-07 1:03PM EDT111.000.500.801.750.00-6641.80%
CTXS210528P001150002021-05-04 12:45PM EDT115.001.821.802.800.00-11537.16%
CTXS210528P001160002021-05-06 11:02AM EDT116.001.952.203.000.00--134.45%
CTXS210528P001170002021-05-03 11:24AM EDT117.001.102.653.600.00--235.45%
CTXS210528P001200002021-05-10 3:57PM EDT120.004.494.505.600.00-126637.77%
CTXS210528P001230002021-04-30 2:46PM EDT123.003.105.308.700.00-1149.37%
CTXS210528P001240002021-05-07 3:38PM EDT124.004.605.909.800.00-1353.74%
CTXS210528P001250002021-05-07 3:49PM EDT125.005.156.7010.700.00-1955.69%
CTXS210528P001300002021-04-30 2:58PM EDT130.007.1611.2015.300.00-1164.72%
CTXS210528P001310002021-04-09 11:12AM EDT131.002.609.5012.000.00-400.00%
CTXS210528P001350002021-04-22 3:14PM EDT135.002.8416.4020.100.00-2274.10%
CTXS210528P001360002021-04-13 1:41PM EDT136.004.8017.5020.800.00-131371.73%
CTXS210528P001380002021-04-23 9:48AM EDT138.005.0019.1022.900.00-1677.69%
CTXS210528P001400002021-04-22 3:14PM EDT140.004.6821.0025.200.00-2686.69%
CTXS210528P001410002021-04-29 9:47AM EDT141.0011.0022.0026.100.00--187.21%
CTXS210528P001450002021-04-28 10:29AM EDT145.007.8626.1029.900.00--191.89%