UK markets closed

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.71-3.94 (-3.11%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS201030C001300002020-10-23 1:18PM EDT130.000.300.250.45-1.15-79.31%625637.74%
CTXS201030C001310002020-10-23 9:50AM EDT131.000.340.100.35-0.68-66.67%2638.18%
CTXS201030C001320002020-10-23 3:45PM EDT132.000.170.150.30-0.63-78.75%819339.65%
CTXS201030C001330002020-10-23 9:59AM EDT133.000.150.000.25-0.70-82.35%11940.77%
CTXS201030C001340002020-10-23 9:30AM EDT134.000.400.100.25-0.10-20.00%57743.60%
CTXS201030C001350002020-10-23 10:02AM EDT135.000.150.000.25-0.40-72.73%139746.39%
CTXS201030C001360002020-10-22 12:28PM EDT136.000.400.000.250.00-598149.07%
CTXS201030C001370002020-10-22 2:09PM EDT137.000.200.000.250.00-1510651.76%
CTXS201030C001380002020-10-23 3:52PM EDT138.000.160.000.20+0.04+33.33%4425051.86%
CTXS201030C001390002020-10-22 11:19AM EDT139.000.250.000.250.00-138456.93%
CTXS201030C001400002020-10-23 3:22PM EDT140.000.100.050.10-0.05-33.33%156050.00%
CTXS201030C001410002020-10-22 2:00PM EDT141.000.150.000.100.00-22952.25%
CTXS201030C001420002020-10-23 3:41PM EDT142.000.060.000.10-0.08-57.14%96754.49%
CTXS201030C001430002020-10-21 3:16PM EDT143.002.300.000.100.00-74350.98%
CTXS201030C001440002020-10-22 9:34AM EDT144.000.300.000.050.00-53652.93%
CTXS201030C001450002020-10-22 10:58AM EDT145.000.130.000.050.00-99250.00%
CTXS201030C001460002020-10-22 9:30AM EDT146.000.100.000.050.00-1613951.95%
CTXS201030C001470002020-10-21 3:40PM EDT147.000.080.000.050.00-52353.91%
CTXS201030C001480002020-10-22 9:34AM EDT148.000.050.000.050.00-63955.47%
CTXS201030C001490002020-10-19 12:16PM EDT149.000.950.000.050.00-222757.03%
CTXS201030C001500002020-10-22 3:09PM EDT150.000.250.000.050.00-2218058.98%
CTXS201030C001525002020-10-21 3:53PM EDT152.500.050.000.25-0.43-89.58%11678.32%
CTXS201030C001550002020-10-22 10:58AM EDT155.000.150.000.200.00-11880.47%
CTXS201030C001575002020-10-21 11:30AM EDT157.500.170.000.250.00-101587.89%
CTXS201030C001600002020-10-22 10:58AM EDT160.000.120.000.050.00-11775.00%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS201030P001000002020-10-23 11:38AM EDT100.000.100.000.20+0.05+100.00%1174.41%
CTXS201030P001050002020-10-07 10:21AM EDT105.000.410.000.100.00--252.93%
CTXS201030P001100002020-10-23 11:04AM EDT110.000.150.000.25-0.92-85.98%33152.73%
CTXS201030P001150002020-10-23 3:14PM EDT115.000.470.300.50+0.15+46.88%1159243.16%
CTXS201030P001200002020-10-23 3:56PM EDT120.001.431.151.50+0.63+78.75%2672539.36%
CTXS201030P001220002020-10-23 3:52PM EDT122.002.101.802.30+0.70+50.00%884039.09%
CTXS201030P001230002020-10-23 3:11PM EDT123.002.972.252.65+1.37+85.62%332636.91%
CTXS201030P001240002020-10-23 3:44PM EDT124.003.402.853.30+1.40+70.00%431138.26%
CTXS201030P001250002020-10-23 3:56PM EDT125.003.703.504.00+1.80+94.74%7359639.55%
CTXS201030P001260002020-10-23 10:54AM EDT126.004.804.004.70+2.15+81.13%1815140.04%
CTXS201030P001270002020-10-23 2:07PM EDT127.006.094.905.50+3.32+119.86%725341.50%
CTXS201030P001280002020-10-22 10:58AM EDT128.003.715.406.200.00-17540.43%
CTXS201030P001290002020-10-19 11:37AM EDT129.003.156.207.200.00-102644.51%
CTXS201030P001300002020-10-23 11:15AM EDT130.007.507.408.10+2.30+44.23%136546.34%
CTXS201030P001310002020-10-22 9:44AM EDT131.008.806.7011.50+6.30+252.00%52850.05%
CTXS201030P001320002020-10-23 11:00AM EDT132.009.108.709.80+2.60+40.00%226946.19%
CTXS201030P001330002020-10-23 1:35PM EDT133.0011.728.7013.50+4.34+58.81%34057.13%
CTXS201030P001340002020-10-21 3:27PM EDT134.007.108.5012.300.00-34165.28%
CTXS201030P001350002020-10-23 1:35PM EDT135.0013.6010.6015.00+4.76+53.85%1028855.66%
CTXS201030P001360002020-10-23 1:35PM EDT136.0014.5611.7016.00+6.43+79.09%12660.25%
CTXS201030P001370002020-10-22 10:38AM EDT137.009.9012.9017.500.00-21872.95%
CTXS201030P001380002020-10-22 10:01AM EDT138.009.1813.6017.900.00-21562.89%
CTXS201030P001390002020-10-22 10:35AM EDT139.0012.0015.8019.500.00-21990.23%
CTXS201030P001400002020-10-14 9:53AM EDT140.003.7016.6020.400.00-22289.94%
CTXS201030P001410002020-10-15 10:16AM EDT141.005.5016.7020.900.00-102172.95%
CTXS201030P001420002020-10-22 10:09AM EDT142.0014.0017.8022.000.00-1579.15%
CTXS201030P001430002020-10-19 4:15PM EDT143.006.6018.4023.000.00--174.46%
CTXS201030P001440002020-10-21 3:21PM EDT144.009.1819.8024.000.00-6384.57%
CTXS201030P001450002020-10-19 4:15PM EDT145.005.9019.5023.600.00--2107.76%
CTXS201030P001575002020-09-28 3:22PM EDT157.5020.6032.9037.500.00--1108.30%