UK markets closed

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
99.27-0.19 (-0.19%)
At close: 04:00PM EDT
99.50 +0.23 (+0.23%)
After hours: 04:24PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS220617C000500002021-12-16 11:33AM EDT50.0035.5043.6048.400.00-1720.00%
CTXS220617C000600002022-02-24 11:59AM EDT60.0041.5039.1043.900.00-185164.80%
CTXS220617C000650002022-01-20 10:38AM EDT65.0039.0035.7039.500.00-11165.77%
CTXS220617C000700002022-03-09 11:31AM EDT70.0031.6029.4034.000.00-912128.96%
CTXS220617C000750002022-01-19 2:50PM EDT75.0030.6525.8029.500.00-1133125.49%
CTXS220617C000800002022-02-02 10:43AM EDT80.0021.8020.8023.800.00-519101.42%
CTXS220617C000850002022-02-01 2:59PM EDT85.0017.3016.6020.000.00-317295.58%
CTXS220617C000900002022-02-10 4:48PM EDT90.0011.7810.7014.000.00-13365.60%
CTXS220617C000950002022-04-29 1:24PM EDT95.006.503.707.500.00-46848.27%
CTXS220617C001000002022-05-18 10:35AM EDT100.003.781.001.800.00-249219.85%
CTXS220617C001050002022-05-20 2:41PM EDT105.000.150.000.15+0.05+50.00%62,81714.75%
CTXS220617C001100002022-03-17 3:25PM EDT110.000.100.002.050.00-44352.37%
CTXS220617C001150002022-03-30 9:30AM EDT115.002.000.000.000.00-14612.50%
CTXS220617C001200002022-04-27 3:27PM EDT120.000.050.000.050.00-32,57232.03%
CTXS220617C001250002022-02-24 2:22PM EDT125.000.100.000.500.00-1413956.49%
CTXS220617C001300002022-05-03 12:11PM EDT130.000.360.005.000.00-1398.63%
CTXS220617C001350002022-04-27 3:27PM EDT135.001.110.000.500.00-4561.52%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS220617P000450002022-04-08 11:08AM EDT45.001.500.004.200.00-11233.74%
CTXS220617P000500002022-01-25 10:50AM EDT50.000.600.002.150.00-11174.02%
CTXS220617P000550002022-01-04 12:14PM EDT55.000.550.002.150.00-57153.37%
CTXS220617P000600002022-05-12 3:24PM EDT60.000.150.000.050.00-11,00272.27%
CTXS220617P000650002022-05-20 3:59PM EDT65.000.050.052.150.00-113666117.58%
CTXS220617P000700002022-05-11 12:26PM EDT70.000.050.002.000.00-102598.44%
CTXS220617P000750002022-05-11 12:25PM EDT75.000.050.001.150.00-174671.97%
CTXS220617P000800002022-05-20 2:30PM EDT80.000.300.300.50+0.10+50.00%411753.71%
CTXS220617P000850002022-05-16 2:10PM EDT85.000.550.201.100.00-21,00655.62%
CTXS220617P000900002022-05-12 1:24PM EDT90.000.250.000.950.00-28038.82%
CTXS220617P000950002022-05-17 9:52AM EDT95.000.400.502.900.00-159444.92%
CTXS220617P001000002022-05-20 1:47PM EDT100.001.701.604.40-1.05-38.18%115937.24%
CTXS220617P001050002022-04-07 1:14PM EDT105.003.902.106.500.00-21024.66%
CTXS220617P001100002022-05-06 12:19PM EDT110.009.008.8011.000.00-1226.71%
CTXS220617P001150002022-02-22 1:09PM EDT115.0012.6011.8016.500.00--045.70%
CTXS220617P001200002021-12-28 4:06PM EDT120.0025.2219.9023.600.00--259.06%
CTXS220617P001350002022-01-28 12:40PM EDT135.0033.4031.5035.000.00-110.00%