UK markets closed

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
110.30-1.27 (-1.14%)
At close: 4:00PM EDT
110.30 0.00 (0.00%)
After hours: 04:43PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS210924C001100002021-09-17 12:03PM EDT2021-09-242.751.502.950.00-16854.39%
CTXS211001C001100002021-09-20 3:50PM EDT2021-10-013.181.804.70+1.96+160.66%36357.10%
CTXS211008C001100002021-09-20 12:01AM EDT2021-10-082.272.804.300.00--441.38%
CTXS211015C001100002021-09-20 3:49PM EDT2021-10-153.722.804.20-0.78-17.33%281,23534.52%
CTXS211022C001100002021-09-20 10:43AM EDT2021-10-224.524.206.60+0.49+12.16%9548.85%
CTXS211029C001100002021-09-20 1:07PM EDT2021-10-295.705.306.40+1.60+39.02%15242.99%
CTXS211119C001100002021-09-20 11:27AM EDT2021-11-196.606.106.80+0.20+3.12%12637.04%
CTXS211217C001100002021-09-20 9:45AM EDT2021-12-176.555.207.20-1.15-14.94%123532.51%
CTXS220121C001100002021-09-17 3:01PM EDT2022-01-218.606.208.000.00-238830.68%
CTXS220318C001100002021-09-16 1:22PM EDT2022-03-189.307.2010.300.00-618432.95%
CTXS230120C001100002021-09-17 1:53PM EDT2023-01-2014.509.0014.000.00-27427.36%
CTXS240119C001100002021-09-20 12:02AM EDT2024-01-1914.2511.5016.500.00--124.48%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS210924P001100002021-09-20 3:17PM EDT2021-09-241.601.303.10+0.80+100.00%23163.16%
CTXS211001P001100002021-09-20 3:50PM EDT2021-10-011.741.504.40+0.19+12.26%11157.10%
CTXS211015P001100002021-09-20 10:53AM EDT2021-10-153.202.753.80+0.40+14.29%2120733.68%
CTXS211022P001100002021-09-15 3:02PM EDT2021-10-222.762.706.100.00-1447.34%
CTXS211029P001100002021-09-20 11:00AM EDT2021-10-295.105.007.20+1.91+59.87%191350.59%
CTXS211119P001100002021-09-20 12:02PM EDT2021-11-195.904.406.40+1.20+25.53%29636.49%
CTXS211217P001100002021-09-17 11:35AM EDT2021-12-175.506.406.800.00-223732.07%
CTXS220121P001100002021-09-20 10:16AM EDT2022-01-217.456.107.90+0.85+12.88%284131.48%
CTXS220318P001100002021-09-16 1:36PM EDT2022-03-189.007.609.900.00-4818732.65%
CTXS230120P001100002021-09-16 10:10AM EDT2023-01-2011.309.5014.500.00-31131528.98%
CTXS240119P001100002021-09-20 12:02AM EDT2024-01-1914.0012.0017.000.00--125.73%