UK Markets closed

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
129.05+1.18 (+0.92%)
As of 1:21PM EST. Market open.
In the money
Show:ListStraddle
Callsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS201204C001070002020-11-06 11:08AM EST107.0013.400.000.000.00--00.00%
CTXS201204C001100002020-10-29 12:18PM EST110.007.990.000.000.00--00.00%
CTXS201204C001110002020-11-02 2:14PM EST111.006.200.000.000.00--00.00%
CTXS201204C001120002020-11-10 11:15AM EST112.005.600.000.000.00-1200.00%
CTXS201204C001140002020-11-09 9:35AM EST114.005.580.000.000.00-100.00%
CTXS201204C001150002020-11-10 3:44PM EST115.003.500.000.000.00-800.00%
CTXS201204C001160002020-11-10 12:20PM EST116.003.700.000.000.00-200.00%
CTXS201204C001170002020-11-03 12:26PM EST117.003.100.000.000.00-600.00%
CTXS201204C001180002020-11-06 3:03PM EST118.002.650.000.000.00-100.00%
CTXS201204C001190002020-11-10 12:20PM EST119.002.350.000.000.00-100.00%
CTXS201204C001200002020-11-10 2:11PM EST120.001.130.000.000.00-100.00%
CTXS201204C001210002020-11-09 2:43PM EST121.001.500.000.000.00-100.00%
CTXS201204C001220002020-11-05 10:04AM EST122.003.300.000.000.00--00.00%
CTXS201204C001230002020-11-06 3:03PM EST123.002.250.000.000.00-300.00%
CTXS201204C001250002020-11-10 2:11PM EST125.000.280.000.000.00-300.00%
CTXS201204C001260002020-11-06 9:30AM EST126.001.700.000.000.00-100.00%
CTXS201204C001270002020-11-09 11:31AM EST127.000.650.000.000.00-300.00%
CTXS201204C001280002020-11-04 3:37PM EST128.000.950.000.000.00-200.00%
CTXS201204C001290002020-11-10 10:39AM EST129.000.200.000.000.00-500.00%
CTXS201204C001300002020-11-09 2:36PM EST130.000.300.000.000.00-603.13%
CTXS201204C001310002020-10-26 9:58AM EST131.001.950.000.000.00--06.25%
CTXS201204C001330002020-10-26 1:22PM EST133.002.000.000.000.00--012.50%
CTXS201204C001380002020-11-05 10:25AM EST138.000.200.000.000.00-1025.00%
CTXS201204C001400002020-10-26 8:30AM EST140.000.750.000.000.00--050.00%
CTXS201204C001410002020-10-29 11:37AM EST141.000.150.000.000.00--050.00%
CTXS201204C001500002020-10-27 8:37AM EST150.000.300.000.000.00--050.00%
Putsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS201204P001000002020-11-04 10:52AM EST100.000.900.000.000.00--050.00%
CTXS201204P001030002020-11-04 11:31AM EST103.000.950.000.000.00--050.00%
CTXS201204P001040002020-11-05 2:20PM EST104.001.300.000.000.00-3050.00%
CTXS201204P001050002020-10-30 10:16AM EST105.002.820.000.000.00-6050.00%
CTXS201204P001060002020-11-09 2:28PM EST106.001.650.000.000.00-3050.00%
CTXS201204P001070002020-11-05 2:20PM EST107.001.850.000.000.00-3050.00%
CTXS201204P001080002020-11-10 12:54PM EST108.001.750.000.000.00-9050.00%
CTXS201204P001090002020-11-10 10:26AM EST109.001.950.000.000.00-8050.00%
CTXS201204P001100002020-11-10 1:11PM EST110.002.300.000.000.00-9050.00%
CTXS201204P001110002020-11-03 2:37PM EST111.003.000.000.000.00-6050.00%
CTXS201204P001120002020-11-10 1:36PM EST112.003.300.000.000.00-11050.00%
CTXS201204P001130002020-11-10 3:53PM EST113.003.500.000.000.00-10050.00%
CTXS201204P001140002020-11-10 10:15AM EST114.004.300.000.000.00-9050.00%
CTXS201204P001150002020-11-09 2:28PM EST115.005.700.000.000.00-4050.00%
CTXS201204P001170002020-11-10 12:30PM EST117.004.800.000.000.00-2050.00%
CTXS201204P001180002020-11-05 11:09AM EST118.004.400.000.000.00-2050.00%
CTXS201204P001200002020-11-05 12:31PM EST120.005.100.000.000.00-3025.00%
CTXS201204P001240002020-11-03 9:46AM EST124.0010.890.000.000.00--025.00%
CTXS201204P001250002020-11-03 11:48AM EST125.009.900.000.000.00-1012.50%
CTXS201204P001260002020-10-27 8:51AM EST126.006.100.000.000.00-3012.50%
CTXS201204P001350002020-10-22 2:46PM EST135.0013.850.000.000.00--00.00%