UK markets closed

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
113.27-0.65 (-0.57%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor6 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS201106C001050002020-10-28 3:18PM EDT105.0010.808.509.300.00-10653.13%
CTXS201106C001200002020-10-30 3:41PM EDT120.000.720.550.90-0.18-20.00%98349.71%
CTXS201106C001220002020-10-28 12:32PM EDT122.001.200.300.550.00-223848.93%
CTXS201106C001230002020-10-27 10:57AM EDT123.001.150.200.400.00-64047.85%
CTXS201106C001240002020-10-26 11:43AM EDT124.001.000.100.350.00-21749.32%
CTXS201106C001250002020-10-30 1:47PM EDT125.000.220.050.25-0.13-37.14%24648.44%
CTXS201106C001260002020-10-29 12:32PM EDT126.000.300.050.250.00-410251.37%
CTXS201106C001270002020-10-26 2:44PM EDT127.002.250.050.250.00-94554.20%
CTXS201106C001280002020-10-27 3:58PM EDT128.000.500.050.150.00-6351.37%
CTXS201106C001290002020-10-28 11:03AM EDT129.000.150.000.250.00-11452.15%
CTXS201106C001300002020-10-28 12:38PM EDT130.004.850.000.250.00-23654.69%
CTXS201106C001310002020-10-22 10:31AM EDT131.002.720.000.250.00-6657.13%
CTXS201106C001320002020-10-26 12:56PM EDT132.000.450.000.250.00-1359.57%
CTXS201106C001330002020-10-23 3:53PM EDT133.000.320.000.250.00-1761.91%
CTXS201106C001340002020-10-08 10:40AM EDT134.006.400.000.250.00--464.26%
CTXS201106C001350002020-10-28 11:03AM EDT135.000.120.000.050.00-11053.13%
CTXS201106C001360002020-10-28 11:03AM EDT136.000.010.000.250.00-21568.95%
CTXS201106C001370002020-10-22 12:07PM EDT137.000.130.000.250.00-1371.09%
CTXS201106C001380002020-10-26 1:46PM EDT138.000.150.000.25+0.04+36.36%454173.44%
CTXS201106C001390002020-10-21 10:52AM EDT139.004.080.000.250.00-14475.59%
CTXS201106C001400002020-10-21 12:51PM EDT140.000.050.000.250.00-426977.73%
CTXS201106C001410002020-10-19 10:36AM EDT141.004.300.000.250.00-101779.88%
CTXS201106C001420002020-10-22 10:36AM EDT142.000.380.000.250.00-51082.03%
CTXS201106C001430002020-10-21 10:52AM EDT143.002.560.000.250.00-1683.98%
CTXS201106C001440002020-10-19 2:57PM EDT144.002.600.000.250.00-51486.13%
CTXS201106C001450002020-10-22 2:57PM EDT145.000.220.000.200.00-253185.16%
CTXS201106C001460002020-10-28 10:47AM EDT146.000.100.000.250.00-10590.23%
CTXS201106C001470002020-10-19 12:16PM EDT147.002.100.000.250.00-2392.19%
CTXS201106C001490002020-10-19 10:25AM EDT149.001.950.000.250.00-2296.09%
CTXS201106C001500002020-10-22 1:18PM EDT150.000.120.000.250.00-510598.05%
CTXS201106C001525002020-10-22 11:51AM EDT152.500.150.000.250.00-15102.93%
CTXS201106C001550002020-10-19 11:17AM EDT155.000.750.000.250.00-89107.42%
CTXS201106C001600002020-10-21 2:10PM EDT160.000.300.000.250.00-513116.41%
CTXS201106C001650002020-10-19 12:00AM EDT165.000.760.000.250.00--1125.00%
CTXS201106C001700002020-10-19 12:00AM EDT170.000.48-0.250.00--1147.66%
Putsfor6 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS201106P001000002020-10-29 2:22PM EDT100.000.310.200.400.00-3462.01%
CTXS201106P001100002020-10-30 10:51AM EDT110.002.391.551.95+0.79+49.38%22550.54%
CTXS201106P001150002020-10-29 11:41AM EDT115.004.003.704.20+0.40+11.11%111051.76%
CTXS201106P001200002020-10-30 3:53PM EDT120.007.907.107.90+1.10+16.18%176055.44%
CTXS201106P001220002020-10-28 2:18PM EDT122.009.738.909.60+1.78+22.39%14657.13%
CTXS201106P001230002020-10-28 2:18PM EDT123.008.808.1013.000.00-16559.77%
CTXS201106P001240002020-10-26 2:56PM EDT124.003.709.0013.500.00-81755.08%
CTXS201106P001250002020-10-26 3:08PM EDT125.004.5010.0014.500.00-127058.40%
CTXS201106P001260002020-10-26 1:09PM EDT126.005.8510.6015.300.00-129109.42%
CTXS201106P001270002020-10-23 2:07PM EDT127.007.0011.5016.000.00-158107.62%
CTXS201106P001280002020-10-22 11:19AM EDT128.004.5912.9017.500.00-11266.31%
CTXS201106P001290002020-10-22 1:40PM EDT129.005.2013.5018.500.00-41560.84%
CTXS201106P001300002020-10-21 1:12PM EDT130.002.8414.5019.300.00-52057.91%
CTXS201106P001310002020-10-27 11:31AM EDT131.009.8515.5020.300.00-12060.45%
CTXS201106P001320002020-10-22 10:16AM EDT132.006.8017.0021.500.00-21780.13%
CTXS201106P001330002020-10-22 10:16AM EDT133.007.4018.0022.500.00-11783.01%
CTXS201106P001340002020-10-22 9:50AM EDT134.006.5519.0023.500.00-103385.84%
CTXS201106P001350002020-10-22 10:19AM EDT135.009.5020.0024.500.00-1512688.62%
CTXS201106P001360002020-10-20 10:30AM EDT136.004.6021.0025.500.00-41891.41%
CTXS201106P001370002020-10-22 3:46PM EDT137.0014.0022.0026.500.00-1994.09%
CTXS201106P001380002020-10-22 10:31AM EDT138.0012.2023.0027.500.00-31696.78%
CTXS201106P001390002020-10-28 12:33PM EDT139.0023.0023.7028.500.00-101992.29%
CTXS201106P001400002020-10-19 9:54AM EDT140.006.1024.9029.500.00-21099.71%
CTXS201106P001410002020-10-01 10:25AM EDT141.006.4025.7030.500.00-31297.17%
CTXS201106P001420002020-10-15 10:15AM EDT142.007.0026.2031.000.00-917160.64%
CTXS201106P001430002020-10-19 12:00AM EDT143.007.4027.7032.500.00--3101.95%
CTXS201106P001440002020-10-19 12:00AM EDT144.008.0028.5033.500.00--398.24%
CTXS201106P001450002020-10-19 12:00AM EDT145.008.7029.7034.500.00--3106.64%
CTXS201106P001460002020-10-19 12:00AM EDT146.006.7030.5035.500.00--2102.64%