UK markets open in 5 hours 59 minutes

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.93-2.07 (-2.01%)
At close: 4:00PM EDT
101.00 +0.07 (0.07%)
After hours: 07:22PM EDT
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS210806C000800002021-07-29 10:20AM EDT80.0017.5019.9023.100.00--1226.76%
CTXS210806C000950002021-08-03 12:52PM EDT95.006.804.608.40-1.20-15.00%13486.04%
CTXS210806C001000002021-08-04 3:50PM EDT100.001.651.302.85-1.60-49.23%13247052.78%
CTXS210806C001020002021-08-04 3:34PM EDT102.000.400.350.60-1.55-79.49%26410235.01%
CTXS210806C001030002021-08-04 3:10PM EDT103.000.270.150.40-0.68-71.58%1798438.18%
CTXS210806C001040002021-08-04 9:30AM EDT104.000.110.100.35-0.45-80.36%34245.31%
CTXS210806C001050002021-08-04 3:17PM EDT105.000.140.100.20-0.21-60.00%216445.12%
CTXS210806C001060002021-08-03 3:57PM EDT106.000.190.002.300.00-12712899.37%
CTXS210806C001070002021-08-03 3:43PM EDT107.000.150.000.150.00-47355.57%
CTXS210806C001080002021-08-02 11:55AM EDT108.000.300.000.500.00-8770.51%
CTXS210806C001120002021-07-29 11:36AM EDT112.000.100.002.150.00-111148.44%
CTXS210806C001130002021-07-26 10:18AM EDT113.004.190.002.150.00-210156.25%
CTXS210806C001140002021-07-29 12:44PM EDT114.000.300.000.050.00-61873.44%
CTXS210806C001150002021-07-29 3:45PM EDT115.000.500.000.250.00-120100.00%
CTXS210806C001160002021-07-29 12:33PM EDT116.000.050.002.150.00-49178.52%
CTXS210806C001170002021-07-30 10:47AM EDT117.000.100.000.100.00-38338795.31%
CTXS210806C001180002021-08-02 10:00AM EDT118.000.050.002.150.00-113192.68%
CTXS210806C001190002021-08-02 2:36PM EDT119.000.400.002.100.00-615198.05%
CTXS210806C001200002021-07-29 3:45PM EDT120.000.490.000.100.00-238108.59%
CTXS210806C001210002021-07-28 3:33PM EDT121.001.300.000.200.00-201201125.78%
CTXS210806C001220002021-07-28 3:42PM EDT122.001.100.002.150.00-932219.24%
CTXS210806C001230002021-06-30 11:16AM EDT123.002.300.002.200.00--9227.15%
CTXS210806C001250002021-07-20 3:25PM EDT125.000.730.002.150.00-13237.89%
CTXS210806C001260002021-07-29 9:30AM EDT126.000.300.002.150.00--1243.95%
CTXS210806C001270002021-07-22 10:15AM EDT127.000.250.000.000.00-412450.00%
CTXS210806C001300002021-07-26 11:09AM EDT130.000.260.002.150.00-25267.38%
CTXS210806C001350002021-06-29 11:26AM EDT135.001.240.002.300.00--1299.90%
CTXS210806C001400002021-07-19 12:26PM EDT140.000.250.002.150.00--1320.31%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS210806P000600002021-07-29 10:16AM EDT60.000.030.002.150.00--1505.08%
CTXS210806P000650002021-08-02 11:57AM EDT65.000.050.002.150.00-11440.82%
CTXS210806P000750002021-07-29 10:02AM EDT75.000.050.002.100.00-12321.68%
CTXS210806P000800002021-07-29 10:26AM EDT80.000.300.001.850.00--3257.81%
CTXS210806P000850002021-07-30 2:51PM EDT85.000.050.000.550.00-3944150.59%
CTXS210806P000900002021-08-03 2:16PM EDT90.000.070.000.250.00-111992.19%
CTXS210806P000950002021-08-04 3:49PM EDT95.000.100.050.10+0.05+100.00%2637552.73%
CTXS210806P001000002021-08-04 11:52AM EDT100.000.450.350.80+0.28+164.71%9215540.72%
CTXS210806P001020002021-08-04 11:26AM EDT102.001.151.201.85+0.70+155.56%327241.46%
CTXS210806P001030002021-08-04 10:43AM EDT103.002.491.604.40+1.69+211.25%13358.98%
CTXS210806P001040002021-08-03 12:04PM EDT104.001.900.904.70+0.25+15.15%11196.24%
CTXS210806P001050002021-08-02 11:19AM EDT105.002.801.856.300.00-19129.49%
CTXS210806P001060002021-07-30 2:19PM EDT106.005.782.957.400.00-6181144.43%
CTXS210806P001070002021-07-30 2:43PM EDT107.006.774.008.000.00-1045140.19%
CTXS210806P001080002021-07-19 12:03AM EDT108.001.804.808.900.00--3146.39%
CTXS210806P001090002021-07-28 12:00PM EDT109.001.805.7010.000.00-16160.01%
CTXS210806P001100002021-07-28 3:46PM EDT110.001.606.7010.900.00-1114165.33%
CTXS210806P001110002021-07-19 12:03AM EDT111.002.457.7011.900.00---174.32%
CTXS210806P001120002021-07-27 10:35AM EDT112.002.808.9013.000.00-110187.35%
CTXS210806P001130002021-08-04 1:04PM EDT113.0012.899.9013.90-1.11-7.93%111191.60%
CTXS210806P001140002021-08-04 11:23AM EDT114.0013.5010.9014.90+10.85+409.43%322199.90%
CTXS210806P001150002021-08-03 12:51PM EDT115.0010.0011.9016.000.00-149212.50%
CTXS210806P001160002021-07-27 1:58PM EDT116.004.7512.9016.900.00-12216.02%
CTXS210806P001170002021-08-03 12:51PM EDT117.0014.5413.7017.900.00-140223.73%
CTXS210806P001180002021-08-03 12:52PM EDT118.0014.8214.7018.900.00-154231.35%
CTXS210806P001190002021-08-03 12:52PM EDT119.0015.8615.7019.900.00-1519238.77%
CTXS210806P001200002021-07-27 1:58PM EDT120.007.6216.7020.900.00-11246.09%
CTXS210806P001300002021-06-29 11:26AM EDT130.0014.6230.4034.600.00--1389.45%