UK Markets open in 2 hrs 6 mins

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.20+0.92 (+0.93%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS230120C000600002021-06-02 9:30AM EDT60.0055.0053.6057.200.00-1293.55%
CTXS230120C000650002021-06-22 1:02PM EDT65.0052.2049.1052.900.00-5686.48%
CTXS230120C000700002021-05-11 2:16PM EDT70.0051.0148.5052.700.00-1192.80%
CTXS230120C000750002021-05-19 9:30AM EDT75.0043.0042.9044.000.00-10035077.44%
CTXS230120C000800002020-10-29 3:06PM EDT80.0041.300.000.000.00-500.00%
CTXS230120C000900002021-01-27 4:05PM EDT90.0059.5048.5052.500.00-50113.98%
CTXS230120C001000002021-05-26 3:00PM EDT100.0023.9822.2024.100.00-24452.37%
CTXS230120C001050002021-05-17 9:30AM EDT105.0023.680.000.000.00-50170.78%
CTXS230120C001100002021-06-11 1:31PM EDT110.0018.5016.1018.100.00-255348.99%
CTXS230120C001150002021-06-23 3:36PM EDT115.0014.9014.2015.500.00-154346.68%
CTXS230120C001200002021-06-23 1:04PM EDT120.0012.4011.5013.500.00-107845.40%
CTXS230120C001250002020-10-30 12:43PM EDT125.0017.500.000.000.00-203.13%
CTXS230120C001300002021-06-18 12:05PM EDT130.0010.408.109.800.00-14542.50%
CTXS230120C001350002021-06-16 3:50PM EDT135.008.206.408.900.00-1542.80%
CTXS230120C001450002021-05-07 12:02PM EDT145.008.466.409.500.00-4048.66%
CTXS230120C001500002021-04-30 11:29AM EDT150.008.504.306.900.00-2244.08%
CTXS230120C001550002021-04-06 12:39PM EDT155.0016.505.306.600.00-1245.12%
CTXS230120C001600002021-06-01 1:41PM EDT160.003.501.304.400.00-2740.49%
CTXS230120C001700002021-06-18 1:55PM EDT170.002.900.505.000.00-2245.43%
CTXS230120C001750002021-05-18 10:01AM EDT175.003.001.603.200.00-1340.88%
CTXS230120C001800002021-06-03 2:42PM EDT180.002.301.604.800.00-8747.66%
CTXS230120C001900002021-06-03 3:53PM EDT190.001.600.151.950.00-1439.41%
CTXS230120C001950002021-01-27 10:37AM EDT195.008.004.007.500.00-3354.50%
CTXS230120C002000002020-10-23 12:10PM EDT200.004.330.000.000.00-7012.50%
CTXS230120C002100002021-06-02 12:05PM EDT210.001.190.151.550.00-135041.49%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS230120P000600002020-12-15 3:06PM EDT60.003.002.403.400.00-1646.65%
CTXS230120P000650002021-03-17 10:56AM EDT65.002.551.702.500.00-101136.96%
CTXS230120P000700002021-05-27 3:56PM EDT70.003.162.154.900.00-12141.81%
CTXS230120P000750002021-04-29 9:30AM EDT75.003.103.304.900.00--136.48%
CTXS230120P000800002021-05-27 2:21PM EDT80.004.503.704.800.00-1231.07%
CTXS230120P000850002021-05-20 10:21AM EDT85.005.304.807.500.00--3633.67%
CTXS230120P000900002021-06-23 10:33AM EDT90.006.805.707.100.00-212827.23%
CTXS230120P001000002021-05-21 3:08PM EDT100.0010.008.8011.100.00-54625.19%
CTXS230120P001050002021-05-26 3:33PM EDT105.0012.1010.6012.200.00-20021121.08%
CTXS230120P001100002021-05-26 1:36PM EDT110.0013.9012.7014.300.00-21118.24%
CTXS230120P001200002021-05-11 11:27AM EDT120.0018.0017.2019.000.00-570.00%
CTXS230120P001300002021-05-11 11:27AM EDT130.0023.8021.6024.500.00-5370.00%
CTXS230120P001350002021-04-06 2:00PM EDT135.0018.1022.5027.300.00--340.00%
CTXS230120P001400002021-04-12 3:56PM EDT140.0019.7031.4034.200.00-2361300.00%
CTXS230120P001450002021-04-27 2:58PM EDT145.0023.2836.5039.300.00--50.00%
CTXS230120P001500002021-04-29 10:10AM EDT150.0034.1038.3042.100.00--10.00%