UK markets closed

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.75+1.75 (+1.77%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS210806C001050002021-07-30 12:57PM EDT105.000.430.401.40-0.67-60.91%62158.33%
CTXS210806C001120002021-07-29 11:32AM EDT112.000.350.002.400.00-41190.23%
CTXS210806C001130002021-07-26 10:18AM EDT113.004.190.002.350.00-21094.09%
CTXS210806C001140002021-07-29 12:44PM EDT114.000.300.001.000.00-61875.68%
CTXS210806C001150002021-07-28 12:52PM EDT115.000.570.001.300.00-72085.45%
CTXS210806C001160002021-07-29 12:33PM EDT116.000.050.002.300.00-49106.35%
CTXS210806C001170002021-07-30 10:47AM EDT117.000.100.050.100.00-383758.98%
CTXS210806C001180002021-07-28 3:42PM EDT118.002.200.002.250.00-213113.77%
CTXS210806C001190002021-07-28 1:13PM EDT119.000.550.002.250.00-318117.73%
CTXS210806C001200002021-07-29 3:45PM EDT120.000.490.001.150.00-238100.68%
CTXS210806C001210002021-07-28 3:33PM EDT121.001.300.002.250.00-201201125.39%
CTXS210806C001220002021-07-28 3:42PM EDT122.001.100.002.250.00-932129.20%
CTXS210806C001230002021-06-30 11:16AM EDT123.002.300.002.200.00--9131.98%
CTXS210806C001250002021-07-20 3:25PM EDT125.000.730.002.200.00-13139.16%
CTXS210806C001270002021-07-22 10:15AM EDT127.000.250.002.150.00-4124145.17%
CTXS210806C001300002021-07-26 11:09AM EDT130.000.260.002.200.00-25156.15%
CTXS210806C001350002021-06-29 11:26AM EDT135.001.240.002.300.00--1174.02%
CTXS210806C001400002021-07-19 12:26PM EDT140.000.250.002.150.00--1185.74%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS210806P000850002021-07-30 2:51PM EDT85.000.050.000.30-0.09-64.29%39576.17%
CTXS210806P000950002021-07-30 3:57PM EDT95.000.350.250.35-0.40-53.33%1766941.36%
CTXS210806P001050002021-07-30 1:36PM EDT105.004.554.505.60-1.65-26.61%41857.23%
CTXS210806P001060002021-07-30 2:19PM EDT106.005.784.807.80+4.62+398.28%612056.10%
CTXS210806P001070002021-07-30 2:43PM EDT107.006.774.909.00+5.68+521.10%104552.25%
CTXS210806P001080002021-07-19 12:03AM EDT108.001.805.8010.000.00--355.62%
CTXS210806P001090002021-07-28 12:00PM EDT109.001.806.8010.700.00-1655.32%
CTXS210806P001100002021-07-28 3:46PM EDT110.001.607.7012.000.00-111463.09%
CTXS210806P001110002021-07-19 12:03AM EDT111.002.458.7012.700.00---61.87%
CTXS210806P001120002021-07-27 10:35AM EDT112.002.809.7013.800.00-11067.87%
CTXS210806P001130002021-07-30 2:35PM EDT113.0014.0010.7014.70-3.50-20.00%11169.73%
CTXS210806P001140002021-07-28 12:13PM EDT114.002.6511.7015.700.00-232373.54%
CTXS210806P001150002021-07-30 2:11PM EDT115.0014.5012.6016.80-5.35-26.95%14677.25%
CTXS210806P001160002021-07-27 1:58PM EDT116.004.7513.6017.000.00-1452.73%
CTXS210806P001170002021-07-28 1:30PM EDT117.004.9014.6018.600.00-82279.59%
CTXS210806P001180002021-07-28 1:24PM EDT118.005.4015.6020.000.00-31792.58%
CTXS210806P001190002021-07-27 1:58PM EDT119.006.8916.5020.500.00-11980.27%
CTXS210806P001200002021-07-27 1:58PM EDT120.007.6217.6021.800.00-1194.82%
CTXS210806P001300002021-06-29 11:26AM EDT130.0014.6230.4034.600.00--1221.29%