UK markets open in 6 hours 13 minutes

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
96.60-1.98 (-2.01%)
At close: 4:00PM EDT
97.34 +0.74 (+0.77%)
After hours: 07:18PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS211029C000800002021-10-21 10:26AM EDT80.0020.0015.3018.600.00--3141.21%
CTXS211029C000850002021-10-12 10:32AM EDT85.007.2010.3013.700.00--1108.20%
CTXS211029C000900002021-10-22 2:05PM EDT90.0010.195.008.900.00-1267.48%
CTXS211029C000950002021-10-22 9:30AM EDT95.005.620.354.000.00-204290.53%
CTXS211029C000970002021-10-26 3:59PM EDT97.000.940.751.00-3.27-77.67%134833.99%
CTXS211029C000980002021-10-26 3:08PM EDT98.000.650.501.45-0.89-57.79%444058.98%
CTXS211029C000990002021-10-26 2:01PM EDT99.000.450.300.45-0.89-66.42%5761837.21%
CTXS211029C001000002021-10-26 3:25PM EDT100.000.280.202.05-0.62-68.89%1911969.24%
CTXS211029C001010002021-10-26 3:25PM EDT101.000.260.052.15-0.43-62.32%4612777.25%
CTXS211029C001020002021-10-26 3:53PM EDT102.001.230.002.20+0.65+112.07%3420085.64%
CTXS211029C001030002021-10-26 3:53PM EDT103.001.200.002.40+0.85+242.86%46297.31%
CTXS211029C001040002021-10-26 3:10PM EDT104.000.200.000.90-0.80-80.00%266573.44%
CTXS211029C001050002021-10-22 10:45AM EDT105.000.450.002.300.00-176110.74%
CTXS211029C001060002021-10-18 3:14PM EDT106.000.450.002.350.00-11118.95%
CTXS211029C001070002021-09-20 12:02AM EDT107.007.900.002.400.00--6126.95%
CTXS211029C001090002021-10-06 11:32AM EDT109.002.500.002.250.00-110137.31%
CTXS211029C001100002021-10-18 1:39PM EDT110.000.400.000.500.00-13794.53%
CTXS211029C001110002021-10-22 1:45PM EDT111.000.150.002.250.00-151150.10%
CTXS211029C001120002021-10-25 3:26PM EDT112.000.100.000.100.00-324178.13%
CTXS211029C001130002021-10-20 9:32AM EDT113.000.450.002.200.00-360161.04%
CTXS211029C001140002021-09-20 12:02AM EDT114.003.470.002.150.00--3165.72%
CTXS211029C001150002021-10-25 12:36PM EDT115.000.150.002.200.00-328172.66%
CTXS211029C001160002021-09-27 3:18PM EDT116.002.250.002.200.00-3030178.32%
CTXS211029C001170002021-10-21 12:32PM EDT117.000.260.000.200.00-1537108.20%
CTXS211029C001180002021-10-04 10:07AM EDT118.001.100.002.150.00-19188.09%
CTXS211029C001190002021-09-20 12:02AM EDT119.002.370.002.150.00--6193.36%
CTXS211029C001200002021-10-04 9:51AM EDT120.001.050.004.800.00--1258.20%
CTXS211029C001210002021-10-05 9:42AM EDT121.000.550.004.800.00--2264.06%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS211029P000750002021-10-12 10:38AM EDT75.000.79-2.000.00--1290.53%
CTXS211029P000800002021-10-12 12:06PM EDT80.000.420.002.150.00--3191.60%
CTXS211029P000850002021-10-22 11:26AM EDT85.000.310.000.600.00-427100.59%
CTXS211029P000900002021-10-25 12:52PM EDT90.000.110.050.200.00-47751.76%
CTXS211029P000950002021-10-26 2:31PM EDT95.000.500.300.60+0.17+51.52%2125435.74%
CTXS211029P000970002021-10-26 2:15PM EDT97.001.101.101.35+0.25+29.41%2167732.52%
CTXS211029P000980002021-10-25 3:30PM EDT98.001.051.702.050.00-114434.82%
CTXS211029P000990002021-10-25 3:59PM EDT99.001.700.954.400.00-273186.28%
CTXS211029P001000002021-10-26 10:24AM EDT100.002.601.605.10+0.11+4.42%27587.50%
CTXS211029P001010002021-10-22 3:18PM EDT101.002.352.905.200.00-6966.65%
CTXS211029P001020002021-10-22 11:21AM EDT102.002.403.906.300.00-3578.37%
CTXS211029P001030002021-10-21 12:32PM EDT103.003.875.207.500.00-158693.65%
CTXS211029P001040002021-10-22 2:04PM EDT104.004.225.408.700.00-1459108.79%
CTXS211029P001050002021-10-07 10:18AM EDT105.002.656.2010.100.00-7396130.96%
CTXS211029P001060002021-10-01 3:34PM EDT106.003.207.2011.100.00-413138.67%
CTXS211029P001070002021-09-22 10:44AM EDT107.005.025.509.500.00-240.00%
CTXS211029P001080002021-09-23 10:52AM EDT108.003.806.4010.500.00-550.00%
CTXS211029P001090002021-09-17 1:23PM EDT109.002.869.5013.700.00-26144.73%
CTXS211029P001100002021-09-27 1:20PM EDT110.005.2011.2015.300.00-941175.10%
CTXS211029P001110002021-10-25 12:42PM EDT111.0012.3012.3016.100.00-34174.17%
CTXS211029P001120002021-09-20 12:02AM EDT112.004.4510.4014.500.00--10.00%
CTXS211029P001130002021-10-07 12:53PM EDT113.008.3014.1018.100.00-11187.21%
CTXS211029P001200002021-09-27 12:46PM EDT120.0012.4521.3025.100.00-10228.91%