UK Markets open in 4 hrs 1 min

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.93-2.07 (-2.01%)
At close: 4:00PM EDT
101.00 +0.07 (0.07%)
After hours: 07:22PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS220121C000500002021-04-29 12:54PM EDT50.0077.2062.7067.100.00-21180.10%
CTXS220121C000600002020-08-28 9:41AM EDT60.0086.7078.1082.900.00-10325.57%
CTXS220121C000650002020-08-28 9:36AM EDT65.0081.6073.0078.000.00-11292.65%
CTXS220121C000700002020-10-27 1:27PM EDT70.0051.8351.1055.500.00-10163.29%
CTXS220121C000750002021-04-30 9:56AM EDT75.0050.0040.0042.300.00-11112.77%
CTXS220121C000800002021-06-04 10:10AM EDT80.0039.0034.1037.200.00-3598.60%
CTXS220121C000900002021-06-22 2:04PM EDT90.0025.7025.3027.400.00-32879.61%
CTXS220121C000925002020-12-03 11:14AM EDT92.5039.7040.8042.400.00--2147.48%
CTXS220121C000950002021-06-07 1:50PM EDT95.0024.9020.7023.100.00-151271.14%
CTXS220121C000975002021-06-03 12:08PM EDT97.5022.0019.0020.700.00-2267.54%
CTXS220121C001000002020-10-30 11:27AM EDT100.0023.500.000.000.00-100.00%
CTXS220121C001050002020-07-09 5:03PM EDT105.0037.500.000.000.00--11.56%
CTXS220121C001100002020-10-22 9:58AM EDT110.0020.000.000.000.00-103.13%
CTXS220121C001150002021-06-23 11:10AM EDT115.008.208.108.700.00-1227750.23%
CTXS220121C001200002021-06-23 2:43PM EDT120.006.106.206.80-0.20-3.17%129548.10%
CTXS220121C001250002020-11-10 10:38AM EDT125.0010.800.000.000.00-106.25%
CTXS220121C001300002020-11-10 2:14PM EDT130.009.990.000.000.00-206.25%
CTXS220121C001350002020-11-05 2:14PM EDT135.008.700.000.000.00-10012.50%
CTXS220121C001400002020-11-10 12:11PM EDT140.006.400.000.000.00-1012.50%
CTXS220121C001450002020-10-28 12:51PM EDT145.007.500.000.000.00-6012.50%
CTXS220121C001500002021-06-11 10:38AM EDT150.002.051.002.600.00-1111250.44%
CTXS220121C001550002021-06-23 2:28PM EDT155.000.870.552.350.00-110151.56%
CTXS220121C001600002021-06-15 10:35AM EDT160.000.800.801.300.00-91,43846.45%
CTXS220121C001650002020-11-06 3:13PM EDT165.004.000.000.000.00-2012.50%
CTXS220121C001700002021-05-10 2:36PM EDT170.000.700.001.200.00-89049.85%
CTXS220121C001750002021-05-11 9:32AM EDT175.000.500.251.500.00-16354.52%
CTXS220121C001800002021-06-16 3:51PM EDT180.000.550.150.750.00-34648.90%
CTXS220121C001850002021-01-15 10:43AM EDT185.002.882.803.900.00-101571.42%
CTXS220121C001900002021-04-29 9:30AM EDT190.001.150.150.600.00-104950.27%
CTXS220121C001950002021-04-30 9:30AM EDT195.000.600.000.600.00-1151.86%
CTXS220121C002000002021-03-19 1:04PM EDT200.001.300.405.000.00-14873.02%
CTXS220121C002100002021-01-26 3:09PM EDT210.001.400.003.000.00-205366.92%
CTXS220121C002200002021-05-21 11:41AM EDT220.000.050.002.200.00-511465.77%
CTXS220121C002300002020-10-30 9:34AM EDT230.000.500.000.000.00-1025.00%
CTXS220121C002400002021-01-26 3:23PM EDT240.000.650.005.000.00-7610384.18%
CTXS220121C002500002021-01-29 10:30AM EDT250.000.700.001.450.00-3032168.53%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS220121P000500002021-01-27 12:51PM EDT50.000.900.005.000.00-8288.31%
CTXS220121P000550002020-07-09 5:03PM EDT55.002.800.000.000.00---25.00%
CTXS220121P000600002021-06-23 2:25PM EDT60.000.100.450.800.00-11051.07%
CTXS220121P000650002020-10-22 3:45PM EDT65.001.901.552.750.00--358.24%
CTXS220121P000700002020-11-25 2:33PM EDT70.002.521.402.350.00-2352.25%
CTXS220121P000750002021-05-03 2:12PM EDT75.001.000.303.500.00-1252.34%
CTXS220121P000800002021-06-01 9:59AM EDT80.001.701.201.700.00-12833.84%
CTXS220121P000850002021-06-11 9:36AM EDT85.001.831.601.950.00-201229.03%
CTXS220121P000875002020-08-03 12:49PM EDT87.504.902.905.600.00-222243.27%
CTXS220121P000900002020-10-28 10:25AM EDT90.007.100.000.000.00-1403.13%
CTXS220121P000950002021-06-18 2:34PM EDT95.003.202.603.500.00-11322.55%
CTXS220121P000975002021-06-15 1:57PM EDT97.502.951.553.600.00-14019.03%
CTXS220121P001000002020-11-10 4:04PM EDT100.0010.220.000.000.00-900.39%
CTXS220121P001050002021-06-18 2:50PM EDT105.005.505.005.500.00-225610.87%
CTXS220121P001100002021-06-23 2:28PM EDT110.007.306.808.000.00-68440.00%
CTXS220121P001150002021-06-23 2:28PM EDT115.009.459.109.800.00-29120.00%
CTXS220121P001200002021-06-21 10:26AM EDT120.0011.7011.4012.500.00-11010.00%
CTXS220121P001250002021-05-12 1:24PM EDT125.0015.8010.9013.700.00-1600.00%
CTXS220121P001300002021-05-19 2:05PM EDT130.0020.8018.5019.500.00-862780.00%
CTXS220121P001350002021-05-26 1:35PM EDT135.0023.8022.5024.900.00-11470.00%
CTXS220121P001400002021-05-27 2:51PM EDT140.0028.0026.8029.800.00-14720.00%
CTXS220121P001450002020-10-27 11:30AM EDT145.0032.350.000.000.00-100.00%
CTXS220121P001500002021-05-12 11:23AM EDT150.0034.6032.0033.200.00-1230.00%
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%
CTXS220121P001700002021-01-19 4:26PM EDT170.0039.8041.9045.400.00-110.00%
CTXS220121P001800002020-10-20 1:55PM EDT180.0048.000.000.000.00-100.00%