UK markets open in 4 hours 15 minutes

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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS230120C000600002021-01-22 11:12AM EDT60.0066.0072.0077.000.00-1183.62%
CTXS230120C000650002021-05-05 12:39PM EDT65.0055.5255.0059.500.00-1143.78%
CTXS230120C000700002020-12-17 4:06PM EDT70.0063.9062.8067.300.00-1071.66%
CTXS230120C000750002021-05-04 10:07AM EDT75.0049.0046.5050.000.00--25037.46%
CTXS230120C000800002021-02-16 12:52PM EDT80.0060.8753.0057.000.00-1059.93%
CTXS230120C000900002021-01-27 4:05PM EDT90.0059.5048.5052.500.00-5061.53%
CTXS230120C001000002021-03-26 9:46AM EDT100.0043.0044.0047.200.00-124360.96%
CTXS230120C001050002020-12-21 11:44AM EDT105.0036.0032.3036.200.00-501647.48%
CTXS230120C001100002021-04-29 12:33PM EDT110.0026.8120.5024.700.00-1631.28%
CTXS230120C001150002021-05-07 10:32AM EDT115.0021.0019.1021.80+3.00+16.67%5430.53%
CTXS230120C001200002021-05-04 10:11AM EDT120.0017.5015.7018.800.00-15329.31%
CTXS230120C001250002021-05-04 1:13PM EDT125.0015.7014.3016.800.00-11829.41%
CTXS230120C001300002021-04-29 9:30AM EDT130.0016.4012.2013.300.00-11726.80%
CTXS230120C001350002021-03-23 2:14PM EDT135.0023.5020.7023.900.00-2046.33%
CTXS230120C001400002021-05-04 11:39AM EDT140.009.258.8011.400.00-112428.82%
CTXS230120C001450002021-05-07 12:02PM EDT145.008.467.408.60-11.64-57.91%415026.37%
CTXS230120C001500002021-04-30 11:29AM EDT150.008.505.308.300.00-2227.83%
CTXS230120C001550002021-04-06 12:39PM EDT155.0016.505.306.600.00-1226.62%
CTXS230120C001600002021-04-29 11:05AM EDT160.006.924.506.600.00-6628.29%
CTXS230120C001700002021-04-29 1:36PM EDT170.005.503.103.900.00-3025.76%
CTXS230120C001750002020-10-27 1:25PM EDT175.007.005.108.100.00-1235.63%
CTXS230120C001800002021-04-29 9:35AM EDT180.003.800.803.100.00-1426.37%
CTXS230120C001850002020-11-18 4:21PM EDT185.005.516.0011.000.00--143.63%
CTXS230120C001900002021-04-29 11:27AM EDT190.002.900.852.250.00-2426.23%
CTXS230120C001950002021-01-27 10:37AM EDT195.008.004.007.500.00-3339.64%
CTXS230120C002000002020-11-18 4:21PM EDT200.003.864.008.500.00-1742.75%
CTXS230120C002100002021-04-29 1:40PM EDT210.002.120.551.750.00-14828.36%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS230120P000600002020-12-15 3:06PM EDT60.003.002.403.400.00-1648.00%
CTXS230120P000650002021-03-17 10:56AM EDT65.002.551.652.500.00-101139.63%
CTXS230120P000700002021-05-05 12:31PM EDT70.002.751.002.950.00-12037.65%
CTXS230120P000750002021-04-29 9:30AM EDT75.003.102.753.900.00--137.27%
CTXS230120P000800002021-05-03 9:48AM EDT80.004.302.054.800.00--136.25%
CTXS230120P000900002021-05-04 3:38PM EDT90.006.304.106.200.00-112732.38%
CTXS230120P000950002021-05-04 12:20PM EDT95.008.204.907.600.00-25831.78%
CTXS230120P001000002021-04-29 9:57AM EDT100.008.006.709.300.00-13931.42%
CTXS230120P001100002021-04-28 3:50PM EDT110.008.6011.8012.800.00-1729.79%
CTXS230120P001150002021-05-06 10:02AM EDT115.0014.3012.6015.400.00-110129.94%
CTXS230120P001200002021-04-30 10:13AM EDT120.0016.6016.5017.600.00-1229.07%
CTXS230120P001250002021-05-04 11:50AM EDT125.0021.0019.1021.500.00--130.61%
CTXS230120P001300002021-04-06 2:00PM EDT130.0015.9019.5024.500.00-23730.38%
CTXS230120P001350002021-04-06 2:00PM EDT135.0018.1022.5027.300.00--3429.54%
CTXS230120P001400002021-04-12 3:56PM EDT140.0019.7028.5031.000.00-23613029.87%
CTXS230120P001450002021-04-27 2:58PM EDT145.0023.2832.0034.400.00--529.46%
CTXS230120P001500002021-04-29 10:10AM EDT150.0034.1035.7038.400.00--129.80%