UK markets close in 7 hours 55 minutes

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
In the money
Show:ListStraddle
Callsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS200925C001300002020-09-18 1:24PM EDT130.004.300.000.000.00-18000.00%
CTXS200925C001320002020-09-22 2:09PM EDT132.005.730.000.000.00-200.00%
CTXS200925C001330002020-09-22 2:14PM EDT133.004.200.000.000.00-100.00%
CTXS200925C001340002020-09-22 3:49PM EDT134.004.380.000.000.00-1,33300.00%
CTXS200925C001350002020-09-22 3:49PM EDT135.003.700.000.000.00-1,40900.00%
CTXS200925C001360002020-09-22 3:10PM EDT136.002.800.000.000.00-15600.00%
CTXS200925C001370002020-09-22 3:46PM EDT137.002.240.000.000.00-11900.00%
CTXS200925C001380002020-09-22 3:46PM EDT138.001.740.000.000.00-5501.56%
CTXS200925C001390002020-09-22 3:42PM EDT139.001.200.000.000.00-3003.13%
CTXS200925C001400002020-09-22 2:52PM EDT140.000.570.000.000.00-3506.25%
CTXS200925C001410002020-09-22 1:57PM EDT141.000.600.000.000.00-606.25%
CTXS200925C001420002020-09-22 3:41PM EDT142.000.400.000.000.00-22012.50%
CTXS200925C001430002020-09-18 10:06AM EDT143.000.550.000.000.00-11012.50%
CTXS200925C001440002020-09-22 11:19AM EDT144.000.200.000.000.00-10012.50%
CTXS200925C001450002020-09-22 2:23PM EDT145.000.150.000.000.00-2012.50%
CTXS200925C001460002020-09-21 1:57PM EDT146.000.110.000.000.00-3012.50%
CTXS200925C001470002020-09-21 10:49AM EDT147.000.100.000.000.00-5012.50%
CTXS200925C001480002020-09-10 12:30PM EDT148.001.300.000.000.00-2025.00%
CTXS200925C001490002020-09-09 10:26AM EDT149.001.270.000.000.00-8025.00%
CTXS200925C001500002020-09-18 10:11AM EDT150.000.500.000.000.00-75025.00%
CTXS200925C001525002020-09-08 11:55AM EDT152.500.700.000.000.00-1025.00%
CTXS200925C001575002020-09-10 9:41AM EDT157.500.750.000.000.00-1025.00%
CTXS200925C001600002020-09-02 12:58PM EDT160.001.050.000.000.00-2050.00%
CTXS200925C001625002020-08-24 12:14AM EDT162.500.850.000.000.00--050.00%
Putsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS200925P001150002020-09-17 11:57AM EDT115.000.200.000.000.00-100050.00%
CTXS200925P001200002020-09-14 12:17PM EDT120.000.400.000.000.00-12025.00%
CTXS200925P001250002020-09-18 3:23PM EDT125.001.230.000.000.00-20025.00%
CTXS200925P001260002020-09-21 10:47AM EDT126.000.550.000.000.00-1025.00%
CTXS200925P001280002020-09-21 12:01AM EDT128.001.200.000.000.00--025.00%
CTXS200925P001290002020-09-18 2:35PM EDT129.001.250.000.000.00-29012.50%
CTXS200925P001300002020-09-21 2:23PM EDT130.000.570.000.000.00-1012.50%
CTXS200925P001310002020-09-18 2:47PM EDT131.001.400.000.000.00-28012.50%
CTXS200925P001320002020-09-22 2:18PM EDT132.000.500.000.000.00-4012.50%
CTXS200925P001330002020-09-18 2:51PM EDT133.002.050.000.000.00-1906.25%
CTXS200925P001340002020-09-22 11:06AM EDT134.003.460.000.000.00-2306.25%
CTXS200925P001350002020-09-22 10:05AM EDT135.003.780.000.000.00-3506.25%
CTXS200925P001360002020-09-22 3:42PM EDT136.001.330.000.000.00-2003.13%
CTXS200925P001370002020-09-22 3:46PM EDT137.001.470.000.000.00-600.78%
CTXS200925P001380002020-09-22 3:46PM EDT138.001.920.000.000.00-500.00%
CTXS200925P001390002020-09-09 10:02AM EDT139.004.900.000.000.00-200.00%
CTXS200925P001400002020-09-22 1:37PM EDT140.004.100.000.000.00-1000.00%
CTXS200925P001410002020-09-09 3:38PM EDT141.004.000.000.000.00-200.00%
CTXS200925P001420002020-09-02 3:24PM EDT142.003.100.000.000.00--00.00%
CTXS200925P001430002020-08-27 1:27PM EDT143.005.900.000.000.00-200.00%
CTXS200925P001440002020-08-31 1:33PM EDT144.004.700.000.000.00-200.00%
CTXS200925P001450002020-08-28 3:19PM EDT145.005.400.000.000.00-400.00%
CTXS200925P001460002020-09-02 10:47AM EDT146.004.800.000.000.00--00.00%
CTXS200925P001470002020-09-02 3:19PM EDT147.004.800.000.000.00--00.00%
CTXS200925P001490002020-09-03 10:03AM EDT149.008.450.000.000.00-100.00%
CTXS200925P001525002020-09-22 2:05PM EDT152.5016.370.000.000.00-100.00%
CTXS200925P001550002020-09-02 10:28AM EDT155.0011.000.000.000.00--00.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more