UK Markets open in 4 hrs 1 min

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.03-0.66 (-0.54%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS210618C000700002020-10-22 10:07AM EDT70.0058.760.000.000.00--00.00%
CTXS210618C000900002020-10-27 1:32PM EDT90.0032.520.000.000.00-100.00%
CTXS210618C001000002020-11-10 10:39AM EDT100.0019.200.000.000.00-100.00%
CTXS210618C001050002020-11-05 3:08PM EDT105.0020.500.000.000.00--00.00%
CTXS210618C001100002020-11-02 12:56PM EDT110.0013.900.000.000.00-100.00%
CTXS210618C001150002020-11-10 1:47PM EDT115.0010.200.000.000.00-3000.00%
CTXS210618C001200002020-11-10 4:57PM EDT120.008.380.000.000.00-1800.00%
CTXS210618C001250002020-11-10 12:41PM EDT125.006.700.000.000.00-1603.13%
CTXS210618C001300002020-11-10 12:33PM EDT130.005.000.000.000.00-606.25%
CTXS210618C001350002020-10-26 3:20PM EDT135.003.700.000.000.00-206.25%
CTXS210618C001400002020-11-09 10:39AM EDT140.003.960.000.000.00-1012.50%
CTXS210618C001450002020-11-06 10:45AM EDT145.003.100.000.000.00-5012.50%
CTXS210618C001500002020-10-27 12:21PM EDT150.003.400.000.000.00-2012.50%
CTXS210618C001550002020-10-22 10:53AM EDT155.004.200.000.000.00-2012.50%
CTXS210618C001600002020-11-04 2:15PM EDT160.001.600.000.000.00-1012.50%
CTXS210618C001650002020-10-26 3:48PM EDT165.001.900.000.000.00-6025.00%
CTXS210618C001700002020-10-20 12:00PM EDT170.004.500.000.000.00-2025.00%
CTXS210618C001750002020-10-20 12:31PM EDT175.003.700.000.000.00-19025.00%
CTXS210618C001800002020-10-20 10:29AM EDT180.002.850.000.000.00--025.00%
CTXS210618C001850002020-10-22 3:25PM EDT185.000.770.000.000.00-3025.00%
CTXS210618C001950002020-11-05 10:30AM EDT195.000.200.000.000.00--025.00%
CTXS210618C002000002020-11-05 3:29PM EDT200.000.150.000.000.00-1025.00%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS210618P000650002020-10-29 10:11AM EDT65.001.250.000.000.00--050.00%
CTXS210618P000700002020-10-22 12:20PM EDT70.001.300.000.000.00--025.00%
CTXS210618P000800002020-11-05 3:21PM EDT80.002.100.000.000.00-4025.00%
CTXS210618P000850002020-11-09 3:40PM EDT85.002.400.000.000.00-2025.00%
CTXS210618P000900002020-11-10 3:09PM EDT90.003.560.000.000.00-7025.00%
CTXS210618P000950002020-11-10 3:09PM EDT95.004.800.000.000.00-6012.50%
CTXS210618P001000002020-11-10 12:02PM EDT100.005.700.000.000.00-5012.50%
CTXS210618P001050002020-11-10 4:59PM EDT105.007.570.000.000.00-2012.50%
CTXS210618P001100002020-11-10 1:35PM EDT110.009.500.000.000.00-1006.25%
CTXS210618P001150002020-11-10 1:37PM EDT115.0012.000.000.000.00-803.13%
CTXS210618P001200002020-11-10 1:35PM EDT120.0014.800.000.000.00-200.78%
CTXS210618P001250002020-11-05 4:48PM EDT125.0015.500.000.000.00-100.00%
CTXS210618P001300002020-11-04 3:37PM EDT130.0019.710.000.000.00-300.00%
CTXS210618P001350002020-10-20 11:02AM EDT135.0014.800.000.000.00--00.00%
CTXS210618P001400002020-10-20 11:02AM EDT140.0017.400.000.000.00-400.00%
CTXS210618P001450002020-10-20 3:17PM EDT145.0019.900.000.000.00-200.00%
CTXS210618P001500002020-11-03 4:29PM EDT150.0036.900.000.000.00--00.00%