UK markets closed

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.58-5.28 (-3.80%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS210305C001200002021-01-25 1:53PM EST120.0012.8315.5019.500.00-11130.96%
CTXS210305C001270002021-02-17 3:19PM EST127.008.606.909.700.00-1158.64%
CTXS210305C001280002021-02-26 3:54PM EST128.006.906.209.40+0.88+14.62%4361.84%
CTXS210305C001290002021-02-03 12:06PM EST129.006.274.907.700.00-1270.14%
CTXS210305C001300002021-02-16 9:46AM EST130.005.173.105.60-2.66-33.97%11648.41%
CTXS210305C001310002021-01-26 2:14PM EST131.008.804.105.000.00-1148.76%
CTXS210305C001320002021-02-24 2:09PM EST132.006.303.504.100.00-41344.29%
CTXS210305C001330002021-02-23 2:10PM EST133.007.002.854.100.00-21651.66%
CTXS210305C001340002021-02-24 9:41AM EST134.003.372.153.400.00-44748.80%
CTXS210305C001350002021-02-26 3:53PM EST135.002.951.652.45-0.45-13.24%673341.90%
CTXS210305C001370002021-02-26 3:31PM EST137.001.921.001.90-2.14-52.71%63744.63%
CTXS210305C001380002021-02-23 3:45PM EST138.003.340.751.80+0.89+36.33%11747.80%
CTXS210305C001390002021-02-23 9:42AM EST139.002.700.701.600.00-1349.07%
CTXS210305C001400002021-02-25 2:48PM EST140.002.110.401.35-0.27-11.34%12049.10%
CTXS210305C001410002021-02-25 3:56PM EST141.000.920.304.40-1.23-57.21%12669.21%
CTXS210305C001420002021-02-26 1:56PM EST142.000.450.150.60-1.10-70.97%12841.90%
CTXS210305C001430002021-02-02 1:01PM EST143.001.900.004.200.00-11473.27%
CTXS210305C001440002021-02-10 11:46AM EST144.001.000.152.550.00-102063.87%
CTXS210305C001450002021-02-23 3:50PM EST145.000.550.004.400.00-152582.47%
CTXS210305C001460002021-02-23 12:27PM EST146.000.750.001.150.00-11753.37%
CTXS210305C001470002021-02-23 1:22PM EST147.000.700.004.500.00-101590.58%
CTXS210305C001490002021-02-25 2:05PM EST149.000.370.000.350.00-9854.44%
CTXS210305C001500002021-02-18 9:51AM EST150.000.150.002.500.00-21081.25%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS210305P001150002021-02-03 3:25PM EST115.000.500.004.300.00-13121.97%
CTXS210305P001200002021-02-19 1:51PM EST120.000.390.000.450.00-11358.69%
CTXS210305P001210002021-02-10 12:11PM EST121.000.790.100.400.00-61653.61%
CTXS210305P001230002021-02-18 10:06AM EST123.000.750.000.750.00-1756.45%
CTXS210305P001240002021-02-09 10:56AM EST124.001.170.201.550.00-1455.52%
CTXS210305P001250002021-02-18 1:45PM EST125.000.390.304.40-0.01-2.50%11278.91%
CTXS210305P001260002021-02-22 2:08PM EST126.000.700.354.400.00-101474.37%
CTXS210305P001270002021-01-22 9:40AM EST127.005.801.001.750.00-1152.69%
CTXS210305P001280002021-02-22 11:23AM EST128.000.600.601.65-0.75-55.56%1452.71%
CTXS210305P001290002021-02-09 9:40AM EST129.001.460.751.950.00-1452.54%
CTXS210305P001300002021-02-26 12:35PM EST130.001.331.052.20+0.51+62.20%3651.10%
CTXS210305P001310002021-02-22 12:51PM EST131.001.251.252.20-0.05-3.85%11245.61%
CTXS210305P001320002021-02-04 1:03PM EST132.004.701.652.500.00--1144.02%
CTXS210305P001330002021-02-19 12:29PM EST133.003.302.053.200.00-12047.29%
CTXS210305P001340002021-02-25 2:14PM EST134.002.932.403.10+1.74+146.22%11739.04%
CTXS210305P001350002021-02-26 9:35AM EST135.001.803.103.60+0.31+20.81%12738.21%
CTXS210305P001360002021-02-24 10:43AM EST136.003.103.604.700.00-202145.02%
CTXS210305P001370002021-02-16 11:28AM EST137.003.204.305.300.00--1544.34%
CTXS210305P001390002021-02-18 11:06AM EST139.004.925.506.70+2.37+92.94%31143.95%
CTXS210305P001400002021-01-27 3:37PM EST140.005.104.907.600.00-4446.19%
CTXS210305P001420002021-01-27 3:28PM EST142.005.806.408.900.00-12439.01%
CTXS210305P001440002021-01-27 11:43AM EST144.007.408.5012.500.00-392976.73%
CTXS210305P001460002021-01-27 11:46AM EST146.008.7012.0015.000.00-4765.19%