UK markets closed

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.69+2.51 (+2.11%)
At close: 4:00PM EDT

121.68 -0.01 (-0.01%)
After hours: 5:44PM EDT

In the money
Show:ListStraddle
Callsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS210507C001150002021-04-30 10:17AM EDT115.008.604.908.700.00-46131.74%
CTXS210507C001180002021-05-04 12:53PM EDT118.002.501.955.80+0.35+16.28%513103.52%
CTXS210507C001190002021-05-06 11:51AM EDT119.002.001.353.50+0.10+5.26%51152.15%
CTXS210507C001200002021-05-06 12:00PM EDT120.001.251.752.40+0.30+31.58%12139.11%
CTXS210507C001210002021-05-05 11:48AM EDT121.000.420.801.400.00-1228.42%
CTXS210507C001220002021-05-06 3:30PM EDT122.000.750.251.00+0.30+66.67%7631.93%
CTXS210507C001230002021-05-06 1:49PM EDT123.000.300.200.40+0.10+50.00%11225.15%
CTXS210507C001240002021-05-05 3:34PM EDT124.000.100.000.40+0.05+100.00%37333.69%
CTXS210507C001250002021-05-04 10:01AM EDT125.000.050.000.10-0.80-94.12%63626.86%
CTXS210507C001260002021-05-05 2:42PM EDT126.000.100.000.05+0.05+100.00%23428.13%
CTXS210507C001270002021-05-04 9:49AM EDT127.000.100.000.100.00-151238.09%
CTXS210507C001280002021-05-04 3:21PM EDT128.000.050.002.150.00-1790.04%
CTXS210507C001290002021-05-03 1:05PM EDT129.000.100.002.150.00-1297.66%
CTXS210507C001300002021-05-06 11:20AM EDT130.000.050.002.15-0.45-90.00%37104.98%
CTXS210507C001320002021-04-29 9:55AM EDT132.000.130.002.15-0.37-74.00%11119.04%
CTXS210507C001340002021-04-30 9:39AM EDT134.000.100.002.150.00-116132.37%
CTXS210507C001350002021-04-29 10:59AM EDT135.000.150.000.250.00--1480.47%
CTXS210507C001360002021-04-19 12:04AM EDT136.005.800.002.150.00--7145.12%
CTXS210507C001370002021-04-28 10:07AM EDT137.005.600.002.150.00-67151.27%
CTXS210507C001380002021-04-23 9:48AM EDT138.004.410.002.150.00-10157.32%
CTXS210507C001390002021-05-05 3:01PM EDT139.000.040.000.050.00-15277.34%
CTXS210507C001400002021-04-27 2:33PM EDT140.004.170.000.050.00-11580.47%
CTXS210507C001410002021-04-29 1:17PM EDT141.004.330.002.150.00-130174.71%
CTXS210507C001420002021-04-29 11:05AM EDT142.000.380.000.250.00-2609110.94%
CTXS210507C001430002021-04-30 2:32PM EDT143.000.050.001.000.00-19151.76%
CTXS210507C001440002021-04-28 1:34PM EDT144.002.000.001.000.00-227156.54%
CTXS210507C001450002021-05-05 3:01PM EDT145.000.050.000.250.00-1107123.05%
CTXS210507C001460002021-04-27 2:04PM EDT146.001.650.002.150.00-1239201.95%
CTXS210507C001470002021-05-05 9:39AM EDT147.000.100.002.150.00-128207.23%
CTXS210507C001480002021-04-27 1:54PM EDT148.001.150.002.150.00-1011212.31%
CTXS210507C001490002021-04-26 11:57AM EDT149.001.000.002.150.00-711217.38%
CTXS210507C001500002021-05-03 1:53PM EDT150.000.750.002.150.00-56222.36%
CTXS210507C001525002021-04-19 9:45AM EDT152.500.750.002.150.00--2234.57%
CTXS210507C001550002021-04-19 12:04AM EDT155.000.970.002.150.00---246.48%
CTXS210507C001700002021-03-26 12:25PM EDT170.000.390.004.300.00-4040372.27%
Putsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS210507P000850002021-04-28 3:55PM EDT85.000.040.000.050.00--1190.63%
CTXS210507P000950002021-04-29 11:42AM EDT95.002.130.001.550.00--2245.51%
CTXS210507P001000002021-04-29 11:42AM EDT100.002.170.000.050.00--2110.94%
CTXS210507P001050002021-04-29 11:44AM EDT105.001.040.000.050.00--285.94%
CTXS210507P001100002021-05-04 1:58PM EDT110.000.300.000.100.00-2268.36%
CTXS210507P001150002021-05-05 9:41AM EDT115.000.300.002.250.00-238100.20%
CTXS210507P001160002021-05-04 1:33PM EDT116.000.700.000.150.00--1146.29%
CTXS210507P001170002021-05-06 10:40AM EDT117.000.300.002.25-0.15-33.33%-581.84%
CTXS210507P001180002021-05-06 2:55PM EDT118.000.450.051.25-0.15-25.00%11555.66%
CTXS210507P001190002021-05-06 2:55PM EDT119.000.540.051.45-0.45-45.45%11750.10%
CTXS210507P001200002021-05-06 12:52PM EDT120.000.600.200.60-0.85-58.62%134535.60%
CTXS210507P001210002021-05-03 11:23AM EDT121.000.830.150.950.00-5035.30%
CTXS210507P001220002021-05-04 11:06AM EDT122.001.460.601.35-0.94-39.17%2633.01%
CTXS210507P001230002021-05-06 12:12PM EDT123.002.750.153.70+1.57+133.05%13183.06%
CTXS210507P001240002021-05-03 1:49PM EDT124.001.601.003.400.00-312356.25%
CTXS210507P001250002021-05-05 10:52AM EDT125.006.073.004.30+0.87+16.73%12662.40%
CTXS210507P001260002021-05-04 11:52AM EDT126.007.102.806.200.00-1099.76%
CTXS210507P001270002021-05-04 3:23PM EDT127.008.033.707.600.00-101052.93%
CTXS210507P001280002021-05-04 3:23PM EDT128.009.265.507.500.00-101050.49%
CTXS210507P001290002021-04-29 3:21PM EDT129.002.626.109.200.00--165.63%
CTXS210507P001300002021-05-03 1:53PM EDT130.006.308.109.300.00-523874.41%
CTXS210507P001310002021-05-05 9:39AM EDT131.0010.967.5011.300.00-1057.42%
CTXS210507P001320002021-04-22 9:38AM EDT132.001.729.1012.200.00--883.20%
CTXS210507P001330002021-04-28 2:41PM EDT133.001.959.8013.400.00-42085.35%
CTXS210507P001350002021-05-03 12:26PM EDT135.0012.0011.6015.600.00-1095.90%
CTXS210507P001360002021-04-26 3:59PM EDT136.001.9512.5016.600.00-122796.88%
CTXS210507P001370002021-04-30 2:06PM EDT137.0013.5014.1017.100.00-6018106.06%
CTXS210507P001380002021-05-06 3:24PM EDT138.0016.9214.7018.50+4.01+31.06%27110.94%
CTXS210507P001390002021-04-28 3:46PM EDT139.004.0215.9019.200.00-272111.33%
CTXS210507P001400002021-04-29 11:27AM EDT140.0014.8816.2020.900.00-65115.82%
CTXS210507P001410002021-05-06 3:24PM EDT141.0019.5417.6021.50+3.04+18.42%211120.51%
CTXS210507P001420002021-05-06 2:57PM EDT142.0021.0018.6022.60+15.80+303.85%14129.88%
CTXS210507P001430002021-04-28 11:16AM EDT143.005.7019.6023.500.00--6129.49%
CTXS210507P001440002021-04-26 10:27AM EDT144.005.1020.8024.300.00-55133.79%