UK markets closed

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
99.89-0.31 (-0.31%)
At close: 4:00PM EDT
99.89 0.00 (0.00%)
After hours: 04:42PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS211029C000800002021-10-21 10:26AM EDT80.0020.0018.3021.60+20.00--382.03%
CTXS211029C000850002021-10-12 10:32AM EDT85.007.2013.0016.800.00--1147.85%
CTXS211029C000900002021-10-22 2:05PM EDT90.0010.198.0011.90+0.06+0.59%11116.06%
CTXS211029C000950002021-10-22 9:30AM EDT95.005.623.906.20+0.62+12.40%202663.72%
CTXS211029C000970002021-10-22 9:30AM EDT97.004.211.954.30+1.41+50.36%202851.71%
CTXS211029C000980002021-10-18 1:45PM EDT98.002.102.504.500.00-273668.65%
CTXS211029C000990002021-10-22 12:26PM EDT99.002.191.902.15-0.26-10.61%1332.76%
CTXS211029C001000002021-10-22 3:16PM EDT100.001.401.251.60-0.25-15.15%126332.37%
CTXS211029C001010002021-10-22 3:59PM EDT101.001.051.001.20-0.20-16.00%41233.06%
CTXS211029C001020002021-10-22 2:57PM EDT102.000.760.700.85+0.76-171932.96%
CTXS211029C001030002021-10-22 2:57PM EDT103.000.570.451.40-0.28-32.94%175051.51%
CTXS211029C001040002021-10-22 10:15AM EDT104.000.570.252.60+0.02+3.64%16558.50%
CTXS211029C001050002021-10-22 10:45AM EDT105.000.450.150.60+0.02+4.65%17644.09%
CTXS211029C001060002021-10-18 3:14PM EDT106.000.450.102.450.00-1166.85%
CTXS211029C001070002021-09-20 12:02AM EDT107.007.900.002.400.00--670.41%
CTXS211029C001090002021-10-06 11:32AM EDT109.002.500.002.300.00-11079.35%
CTXS211029C001100002021-10-18 1:39PM EDT110.000.400.001.300.00-13769.04%
CTXS211029C001110002021-10-22 1:45PM EDT111.000.150.002.20-2.32-93.93%15187.50%
CTXS211029C001120002021-09-24 12:43PM EDT112.004.400.002.200.00-72592.04%
CTXS211029C001130002021-10-20 9:32AM EDT113.000.450.002.200.00-36096.48%
CTXS211029C001140002021-09-20 12:02AM EDT114.003.470.002.150.00--3100.05%
CTXS211029C001150002021-10-15 10:47AM EDT115.000.050.100.150.00-12761.52%
CTXS211029C001160002021-09-27 3:18PM EDT116.002.250.002.150.00-3030108.40%
CTXS211029C001170002021-10-21 12:32PM EDT117.000.260.000.500.00-153777.15%
CTXS211029C001180002021-10-04 10:07AM EDT118.001.100.002.150.00-19116.41%
CTXS211029C001190002021-09-20 12:02AM EDT119.002.370.002.150.00--6120.31%
CTXS211029C001200002021-10-04 9:51AM EDT120.001.050.002.150.00--1124.12%
CTXS211029C001210002021-10-05 9:42AM EDT121.000.550.002.150.00--2127.93%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS211029P000750002021-10-12 10:38AM EDT75.000.79-2.000.00--1221.48%
CTXS211029P000800002021-10-12 12:06PM EDT80.000.420.002.150.00--3150.88%
CTXS211029P000850002021-10-22 11:26AM EDT85.000.310.000.60-0.08-20.51%43184.57%
CTXS211029P000900002021-10-22 12:55PM EDT90.000.200.150.35-0.14-41.18%406157.62%
CTXS211029P000950002021-10-22 2:12PM EDT95.000.250.250.45-0.40-61.54%3322540.53%
CTXS211029P000970002021-10-22 3:18PM EDT97.000.650.500.70+0.08+14.04%331635.45%
CTXS211029P000980002021-10-22 3:18PM EDT98.000.900.700.95-0.05-5.26%43934.28%
CTXS211029P000990002021-10-22 3:18PM EDT99.001.251.151.30-0.35-21.88%3633.59%
CTXS211029P001000002021-10-22 3:18PM EDT100.001.751.501.70-0.10-5.41%96932.18%
CTXS211029P001010002021-10-22 3:18PM EDT101.002.352.052.25+2.35-6631.84%
CTXS211029P001020002021-10-22 11:21AM EDT102.002.402.653.000.00-3233.84%
CTXS211029P001030002021-10-21 12:32PM EDT103.003.872.255.000.00-158661.87%
CTXS211029P001040002021-10-22 2:04PM EDT104.004.222.656.70-0.22-4.95%145983.25%
CTXS211029P001050002021-10-07 10:18AM EDT105.002.653.507.600.00-739687.87%
CTXS211029P001060002021-10-01 3:34PM EDT106.003.204.508.500.00-41392.09%
CTXS211029P001070002021-09-22 10:44AM EDT107.005.025.509.500.00-2498.14%
CTXS211029P001080002021-09-23 10:52AM EDT108.003.806.4010.500.00-55104.00%
CTXS211029P001090002021-09-17 1:23PM EDT109.002.869.5013.700.00-26111.96%
CTXS211029P001100002021-09-27 1:20PM EDT110.005.208.5012.500.00-94159.38%
CTXS211029P001110002021-10-01 10:57AM EDT111.006.409.5013.500.00-1463.38%
CTXS211029P001120002021-09-20 12:02AM EDT112.004.4510.4014.500.00--164.84%
CTXS211029P001130002021-10-07 12:53PM EDT113.008.3011.4015.300.00-1163.18%
CTXS211029P001200002021-09-27 12:46PM EDT120.0012.4518.3022.500.00-1089.36%