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%62154.00%
CTXS210806C001120002021-07-29 11:32AM EDT112.000.350.002.400.00-41183.55%
CTXS210806C001130002021-07-26 10:18AM EDT113.004.190.002.350.00-21087.11%
CTXS210806C001140002021-07-29 12:44PM EDT114.000.300.001.000.00-61870.02%
CTXS210806C001150002021-07-28 12:52PM EDT115.000.570.001.300.00-72079.10%
CTXS210806C001160002021-07-29 12:33PM EDT116.000.050.002.300.00-4998.49%
CTXS210806C001170002021-07-30 10:47AM EDT117.000.100.050.100.00-383754.69%
CTXS210806C001180002021-07-28 3:42PM EDT118.002.200.002.250.00-213105.32%
CTXS210806C001190002021-07-28 1:13PM EDT119.000.550.002.250.00-318108.98%
CTXS210806C001200002021-07-29 3:45PM EDT120.000.490.001.150.00-23893.26%
CTXS210806C001210002021-07-28 3:33PM EDT121.001.300.002.250.00-201201116.11%
CTXS210806C001220002021-07-28 3:42PM EDT122.001.100.002.250.00-932119.58%
CTXS210806C001230002021-06-30 11:16AM EDT123.002.300.002.200.00--9122.17%
CTXS210806C001250002021-07-20 3:25PM EDT125.000.730.002.200.00-13128.81%
CTXS210806C001270002021-07-22 10:15AM EDT127.000.250.002.150.00-4124134.38%
CTXS210806C001300002021-07-26 11:09AM EDT130.000.260.002.200.00-25144.53%
CTXS210806C001350002021-06-29 11:26AM EDT135.001.240.002.300.00--1161.08%
CTXS210806C001400002021-07-19 12:26PM EDT140.000.250.002.150.00--1171.97%
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%39570.51%
CTXS210806P000950002021-07-30 3:57PM EDT95.000.350.250.35-0.40-53.33%1766938.28%
CTXS210806P001050002021-07-30 1:36PM EDT105.004.554.505.60-1.65-26.61%41852.98%
CTXS210806P001060002021-07-30 2:19PM EDT106.005.784.807.80+4.62+398.28%612051.93%
CTXS210806P001070002021-07-30 2:43PM EDT107.006.774.909.00+5.68+521.10%104592.43%
CTXS210806P001080002021-07-19 12:03AM EDT108.001.805.8010.000.00--351.47%
CTXS210806P001090002021-07-28 12:00PM EDT109.001.806.8010.700.00-1651.22%
CTXS210806P001100002021-07-28 3:46PM EDT110.001.607.7012.000.00-111458.40%
CTXS210806P001110002021-07-19 12:03AM EDT111.002.458.7012.700.00---57.28%
CTXS210806P001120002021-07-27 10:35AM EDT112.002.809.7013.800.00-11062.79%
CTXS210806P001130002021-07-30 2:35PM EDT113.0014.0010.7014.70-3.50-20.00%11164.55%
CTXS210806P001140002021-07-28 12:13PM EDT114.002.6511.7015.700.00-232368.12%
CTXS210806P001150002021-07-30 2:11PM EDT115.0014.5012.6016.80-5.35-26.95%14671.58%
CTXS210806P001160002021-07-27 1:58PM EDT116.004.7513.6017.000.00-14114.40%
CTXS210806P001170002021-07-28 1:30PM EDT117.004.9014.6018.600.00-82273.63%
CTXS210806P001180002021-07-28 1:24PM EDT118.005.4015.6020.000.00-31785.74%
CTXS210806P001190002021-07-27 1:58PM EDT119.006.8916.5020.500.00-11974.22%
CTXS210806P001200002021-07-27 1:58PM EDT120.007.6217.6021.800.00-1187.79%
CTXS210806P001300002021-06-29 11:26AM EDT130.0014.6230.4034.600.00--1204.88%