UK Markets open in 7 hrs 51 mins

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.80-2.44 (-2.05%)
At close: 4:00PM EDT

117.30 +0.50 (0.43%)
After hours: 4:07PM EDT

In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS220121C000500002020-07-23 1:33PM EDT50.00101.5091.2095.800.00--1238.57%
CTXS220121C000600002020-08-28 9:41AM EDT60.0086.7078.1082.900.00-10180.15%
CTXS220121C000650002020-08-28 9:36AM EDT65.0081.6073.0078.000.00-11164.82%
CTXS220121C000700002020-10-27 1:27PM EDT70.0051.830.000.000.00-100.00%
CTXS220121C000900002020-11-04 4:02PM EDT90.0029.000.000.000.00-100.00%
CTXS220121C000950002020-11-09 2:13PM EDT95.0029.500.000.000.00-100.00%
CTXS220121C001000002020-10-30 11:27AM EDT100.0023.500.000.000.00-100.00%
CTXS220121C001050002020-07-09 5:03PM EDT105.0037.500.000.000.00--10.00%
CTXS220121C001100002020-10-22 9:58AM EDT110.0020.000.000.000.00-100.00%
CTXS220121C001150002020-10-14 9:59AM EDT115.0038.230.000.000.00-500.00%
CTXS220121C001200002020-11-10 10:38AM EDT120.0012.500.000.000.00-200.78%
CTXS220121C001250002020-11-10 10:38AM EDT125.0010.800.000.000.00-101.56%
CTXS220121C001300002020-11-10 2:14PM EDT130.009.990.000.000.00-203.13%
CTXS220121C001350002020-11-05 2:14PM EDT135.008.700.000.000.00-1003.13%
CTXS220121C001400002020-11-10 12:11PM EDT140.006.400.000.000.00-106.25%
CTXS220121C001450002020-10-28 12:51PM EDT145.007.500.000.000.00-606.25%
CTXS220121C001500002020-11-03 12:12PM EDT150.005.500.000.000.00-106.25%
CTXS220121C001550002020-11-04 4:56PM EDT155.004.900.000.000.00-206.25%
CTXS220121C001600002020-11-10 4:13PM EDT160.004.100.000.000.00-1,46306.25%
CTXS220121C001650002020-11-06 3:13PM EDT165.004.000.000.000.00-206.25%
CTXS220121C001700002020-11-09 11:45AM EDT170.003.100.000.000.00-2012.50%
CTXS220121C001750002020-11-02 2:10PM EDT175.002.000.000.000.00-1012.50%
CTXS220121C001800002020-11-05 3:57PM EDT180.002.400.000.000.00-2012.50%
CTXS220121C001850002020-11-05 11:57AM EDT185.001.850.000.000.00-10012.50%
CTXS220121C001900002020-11-03 11:53AM EDT190.001.090.000.000.00-40012.50%
CTXS220121C001950002020-09-03 1:09PM EDT195.005.603.304.600.00-1152.79%
CTXS220121C002000002020-10-30 9:52AM EDT200.001.100.000.000.00-1012.50%
CTXS220121C002100002020-08-28 9:35AM EDT210.004.202.353.300.00-1252.52%
CTXS220121C002200002020-10-22 3:49PM EDT220.001.750.000.000.00-2012.50%
CTXS220121C002300002020-10-30 9:34AM EDT230.000.500.000.000.00-1012.50%
CTXS220121C002400002020-10-23 11:34AM EDT240.000.600.000.000.00-5012.50%
CTXS220121C002500002020-11-04 2:02PM EDT250.000.300.000.000.00-2012.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS220121P000500002020-11-10 4:04PM EDT50.001.440.000.000.00-16025.00%
CTXS220121P000550002020-07-09 5:03PM EDT55.002.800.000.000.00---25.00%
CTXS220121P000600002020-09-23 12:52PM EDT60.002.201.602.650.00-1163.26%
CTXS220121P000650002020-10-22 3:45PM EDT65.001.900.000.000.00--012.50%
CTXS220121P000700002020-07-09 5:03PM EDT70.001.150.000.000.00--112.50%
CTXS220121P000750002020-10-19 2:50PM EDT75.003.000.000.000.00--012.50%
CTXS220121P000800002020-10-27 12:51PM EDT80.004.390.000.000.00-50012.50%
CTXS220121P000850002020-10-26 1:20PM EDT85.005.300.000.000.00-206.25%
CTXS220121P000875002020-08-03 12:49PM EDT87.504.902.905.600.00-222248.34%
CTXS220121P000900002020-10-28 10:25AM EDT90.007.100.000.000.00-1406.25%
CTXS220121P000950002020-10-29 12:51PM EDT95.009.050.000.000.00-306.25%
CTXS220121P000975002020-10-28 9:54AM EDT97.509.600.000.000.00-306.25%
CTXS220121P001000002020-11-10 4:04PM EDT100.0010.220.000.000.00-903.13%
CTXS220121P001050002020-10-22 1:31PM EDT105.009.960.000.000.00-103.13%
CTXS220121P001100002020-10-22 11:53AM EDT110.0011.800.000.000.00-301.56%
CTXS220121P001150002020-11-10 10:30AM EDT115.0017.000.000.000.00-100.39%
CTXS220121P001200002020-10-28 9:57AM EDT120.0019.000.000.000.00-100.00%
CTXS220121P001250002020-10-27 11:30AM EDT125.0019.600.000.000.00-100.00%
CTXS220121P001300002020-07-24 3:50PM EDT130.0016.8014.1018.400.00-2225.68%
CTXS220121P001350002020-07-23 3:02PM EDT135.0017.0016.3020.500.00-1520.29%
CTXS220121P001400002020-10-22 11:40AM EDT140.0026.470.000.000.00-500.00%
CTXS220121P001450002020-10-27 11:30AM EDT145.0032.350.000.000.00-100.00%
CTXS220121P001500002020-10-27 9:53AM EDT150.0034.490.000.000.00-100.00%
CTXS220121P001600002020-07-09 5:03PM EDT160.0030.500.000.000.00--20.00%
CTXS220121P001650002020-07-23 10:02AM EDT165.0029.5033.1037.400.00-1110.00%
CTXS220121P001700002020-10-12 2:08PM EDT170.0036.500.000.000.00-100.00%
CTXS220121P001800002020-10-20 1:55PM EDT180.0048.000.000.000.00-100.00%