UK markets closed

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.77-0.42 (-0.41%)
At close: 04:00PM EDT
102.75 -0.02 (-0.02%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS220916C000650002022-06-15 12:34PM EDT65.0029.600.0040.000.00--1148.83%
CTXS220916C000850002022-06-17 10:00AM EDT85.0012.7016.7021.500.00-1366.19%
CTXS220916C000900002022-07-05 3:28PM EDT90.0011.0010.4015.000.00-37663.92%
CTXS220916C000950002022-08-01 9:53AM EDT95.005.907.009.400.00-123041.09%
CTXS220916C001000002022-08-18 3:14PM EDT100.003.701.004.200.00-11,23623.05%
CTXS220916C001050002022-08-17 2:42PM EDT105.000.050.000.100.00-11,3236.40%
CTXS220916C001100002022-07-11 3:30PM EDT110.000.100.001.350.00-143233.69%
CTXS220916C001150002022-02-15 12:12PM EDT115.000.100.002.150.00-3454.30%
CTXS220916C001200002022-01-31 12:10PM EDT120.000.300.005.000.00-3369.04%
CTXS220916C001300002022-05-03 12:11PM EDT130.001.790.005.000.00--188.01%
CTXS220916C001350002022-07-11 3:02PM EDT135.000.030.001.000.00-920762.50%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS220916P000500002022-06-27 9:30AM EDT50.000.500.000.000.00-1750.00%
CTXS220916P000550002022-06-21 9:30AM EDT55.001.000.000.000.00-1350.00%
CTXS220916P000600002022-02-14 1:03AM EDT60.000.15-0.000.00--050.00%
CTXS220916P000650002022-07-11 3:53PM EDT65.000.200.002.400.00-12124.66%
CTXS220916P000700002022-08-15 1:53PM EDT70.000.050.000.100.00-1860.16%
CTXS220916P000750002022-08-17 3:04PM EDT75.000.100.000.100.00-172050.39%
CTXS220916P000800002022-08-12 9:45AM EDT80.000.050.050.150.00-104,34948.63%
CTXS220916P000850002022-08-12 10:28AM EDT85.000.150.000.400.00-228947.27%
CTXS220916P000900002022-08-15 9:30AM EDT90.000.200.152.250.00-11,23450.00%
CTXS220916P000950002022-08-17 2:05PM EDT95.000.400.252.400.00-44,71549.68%
CTXS220916P001000002022-08-19 12:47PM EDT100.000.400.400.85-0.27-40.30%45717.20%
CTXS220916P001050002022-08-19 2:08PM EDT105.002.151.902.80+0.15+7.50%225112.33%
CTXS220916P001150002022-08-05 10:48AM EDT115.0012.5010.7014.500.00-2355.62%
CTXS220916P001250002022-03-14 12:09AM EDT125.0023.150.000.000.00--00.00%