UK markets closed

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.75+1.75 (+1.77%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS230120C000600002021-07-30 10:17AM EDT60.0040.2041.2044.00-0.80-1.95%11042.49%
CTXS230120C000650002021-07-29 12:25PM EDT65.0036.4036.1038.700.00-5636.24%
CTXS230120C000700002021-07-29 9:39AM EDT70.0029.5031.2035.000.00-1136.50%
CTXS230120C000750002021-07-29 2:56PM EDT75.0030.1028.4031.70+2.40+8.66%335437.09%
CTXS230120C000800002021-07-29 3:27PM EDT80.0024.5024.8028.00-0.30-1.21%1335.74%
CTXS230120C000900002021-07-29 3:53PM EDT90.0018.4017.9021.300.00-121233.43%
CTXS230120C001000002021-07-30 12:33PM EDT100.0013.7413.7014.40+0.34+2.54%56828.98%
CTXS230120C001050002021-07-30 12:44PM EDT105.0012.7811.5014.20+1.48+13.10%12732.79%
CTXS230120C001100002021-07-29 10:18AM EDT110.009.309.1012.500.00-96732.99%
CTXS230120C001150002021-07-29 1:54PM EDT115.007.906.5010.500.00-53632.14%
CTXS230120C001200002021-07-30 3:41PM EDT120.007.086.607.20+0.43+6.47%2328828.04%
CTXS230120C001250002021-07-22 1:56PM EDT125.0011.004.007.000.00-105730.17%
CTXS230120C001300002021-07-29 2:27PM EDT130.005.003.007.000.00-34432.52%
CTXS230120C001350002021-07-29 11:47AM EDT135.004.002.606.000.00-8932.36%
CTXS230120C001400002021-07-29 3:34PM EDT140.002.882.005.400.00-1713632.88%
CTXS230120C001450002021-06-25 10:33AM EDT145.006.223.707.700.00-616040.29%
CTXS230120C001500002021-04-30 11:29AM EDT150.008.504.306.900.00-2240.20%
CTXS230120C001550002021-07-21 10:55AM EDT155.003.670.505.000.00-1337.06%
CTXS230120C001600002021-06-28 10:20AM EDT160.004.052.253.700.00-1634.90%
CTXS230120C001700002021-06-18 1:55PM EDT170.002.902.054.300.00-2239.48%
CTXS230120C001750002021-07-02 12:43PM EDT175.003.100.704.400.00-11441.10%
CTXS230120C001800002021-06-25 11:03AM EDT180.001.901.254.900.00-1743.84%
CTXS230120C001850002020-11-18 4:21PM EDT185.005.516.0011.000.00--154.54%
CTXS230120C001900002021-06-03 3:53PM EDT190.001.600.551.950.00-1436.02%
CTXS230120C001950002021-01-27 10:37AM EDT195.008.004.007.500.00-3354.51%
CTXS230120C002000002021-07-29 12:56PM EDT200.001.250.702.250.00-31039.33%
CTXS230120C002100002021-07-01 2:47PM EDT210.001.350.002.300.00-25041.45%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS230120P000600002021-07-30 10:40AM EDT60.002.551.152.80+0.15+6.25%264340.44%
CTXS230120P000650002021-07-29 9:30AM EDT65.003.002.405.600.00-12246.53%
CTXS230120P000700002021-07-29 11:48AM EDT70.004.382.855.40+0.53+13.77%102140.48%
CTXS230120P000750002021-04-29 9:30AM EDT75.003.103.304.900.00--133.89%
CTXS230120P000800002021-07-29 11:32AM EDT80.007.206.208.500.00-7939.12%
CTXS230120P000850002021-07-30 3:51PM EDT85.008.207.709.50-0.50-5.75%1005536.33%
CTXS230120P000900002021-07-30 9:44AM EDT90.0010.709.5011.90-0.30-2.73%1314336.56%
CTXS230120P000950002021-05-04 12:20PM EDT95.008.207.609.400.00-25825.56%
CTXS230120P001000002021-07-30 12:43PM EDT100.0014.2614.1015.20-1.99-12.25%234732.25%
CTXS230120P001050002021-05-26 3:33PM EDT105.0012.108.6012.000.00-20021119.59%
CTXS230120P001100002021-07-29 11:27AM EDT110.0022.0018.5022.300.00-1934.15%
CTXS230120P001150002021-07-29 12:01PM EDT115.0025.0022.0025.500.00-4214433.72%
CTXS230120P001200002021-05-11 11:27AM EDT120.0018.0017.2019.000.00-500.00%
CTXS230120P001250002021-05-20 10:21AM EDT125.0021.5019.7023.000.00-14140.00%
CTXS230120P001300002021-05-11 11:27AM EDT130.0023.8021.6024.500.00-200.00%
CTXS230120P001350002021-04-06 2:00PM EDT135.0018.1022.5027.300.00--340.00%
CTXS230120P001400002021-07-08 11:09AM EDT140.0031.9042.0045.500.00-113035.01%
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%
CTXS230120P001650002021-07-01 2:35PM EDT165.0050.7064.5068.500.00--238.03%