Citrix Systems, Inc. (CTXS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
137.20+2.98 (+2.22%)
At close: 4:00PM EDT
Callsfor25 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS200925C00130000 | 2020-09-18 1:24PM EDT | 130.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| CTXS200925C00132000 | 2020-09-22 2:09PM EDT | 132.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CTXS200925C00133000 | 2020-09-22 2:14PM EDT | 133.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTXS200925C00134000 | 2020-09-22 3:49PM EDT | 134.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1,333 | 0 | 0.00% |
| CTXS200925C00135000 | 2020-09-22 3:49PM EDT | 135.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1,409 | 0 | 0.00% |
| CTXS200925C00136000 | 2020-09-22 3:10PM EDT | 136.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| CTXS200925C00137000 | 2020-09-22 3:46PM EDT | 137.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| CTXS200925C00138000 | 2020-09-22 3:46PM EDT | 138.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| CTXS200925C00139000 | 2020-09-22 3:42PM EDT | 139.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| CTXS200925C00140000 | 2020-09-22 2:52PM EDT | 140.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| CTXS200925C00141000 | 2020-09-22 1:57PM EDT | 141.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CTXS200925C00142000 | 2020-09-22 3:41PM EDT | 142.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| CTXS200925C00143000 | 2020-09-18 10:06AM EDT | 143.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CTXS200925C00144000 | 2020-09-22 11:19AM EDT | 144.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CTXS200925C00145000 | 2020-09-22 2:23PM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CTXS200925C00146000 | 2020-09-21 1:57PM EDT | 146.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CTXS200925C00147000 | 2020-09-21 10:49AM EDT | 147.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CTXS200925C00148000 | 2020-09-10 12:30PM EDT | 148.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CTXS200925C00149000 | 2020-09-09 10:26AM EDT | 149.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CTXS200925C00150000 | 2020-09-18 10:11AM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| CTXS200925C00152500 | 2020-09-08 11:55AM EDT | 152.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CTXS200925C00157500 | 2020-09-10 9:41AM EDT | 157.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CTXS200925C00160000 | 2020-09-02 12:58PM EDT | 160.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CTXS200925C00162500 | 2020-08-24 12:14AM EDT | 162.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor25 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS200925P00115000 | 2020-09-17 11:57AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| CTXS200925P00120000 | 2020-09-14 12:17PM EDT | 120.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CTXS200925P00125000 | 2020-09-18 3:23PM EDT | 125.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CTXS200925P00126000 | 2020-09-21 10:47AM EDT | 126.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CTXS200925P00128000 | 2020-09-21 12:01AM EDT | 128.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CTXS200925P00129000 | 2020-09-18 2:35PM EDT | 129.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| CTXS200925P00130000 | 2020-09-21 2:23PM EDT | 130.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CTXS200925P00131000 | 2020-09-18 2:47PM EDT | 131.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| CTXS200925P00132000 | 2020-09-22 2:18PM EDT | 132.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CTXS200925P00133000 | 2020-09-18 2:51PM EDT | 133.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| CTXS200925P00134000 | 2020-09-22 11:06AM EDT | 134.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| CTXS200925P00135000 | 2020-09-22 10:05AM EDT | 135.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| CTXS200925P00136000 | 2020-09-22 3:42PM EDT | 136.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| CTXS200925P00137000 | 2020-09-22 3:46PM EDT | 137.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| CTXS200925P00138000 | 2020-09-22 3:46PM EDT | 138.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CTXS200925P00139000 | 2020-09-09 10:02AM EDT | 139.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CTXS200925P00140000 | 2020-09-22 1:37PM EDT | 140.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CTXS200925P00141000 | 2020-09-09 3:38PM EDT | 141.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CTXS200925P00142000 | 2020-09-02 3:24PM EDT | 142.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CTXS200925P00143000 | 2020-08-27 1:27PM EDT | 143.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CTXS200925P00144000 | 2020-08-31 1:33PM EDT | 144.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CTXS200925P00145000 | 2020-08-28 3:19PM EDT | 145.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CTXS200925P00146000 | 2020-09-02 10:47AM EDT | 146.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CTXS200925P00147000 | 2020-09-02 3:19PM EDT | 147.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CTXS200925P00149000 | 2020-09-03 10:03AM EDT | 149.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTXS200925P00152500 | 2020-09-22 2:05PM EDT | 152.50 | 16.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTXS200925P00155000 | 2020-09-02 10:28AM EDT | 155.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
