UK markets close in 6 hours 11 minutes

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
115.81-2.30 (-1.95%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS210625C001150002021-06-18 3:54PM EDT2021-06-252.200.000.000.00-200.00%
CTXS210702C001150002021-06-16 2:26PM EDT2021-07-023.900.000.000.00-100.00%
CTXS210709C001150002021-06-08 9:32AM EDT2021-07-094.640.000.000.00-100.00%
CTXS210716C001150002021-06-16 1:32PM EDT2021-07-165.790.000.000.00-2200.00%
CTXS210723C001150002021-06-07 12:46PM EDT2021-07-235.790.000.000.00--00.00%
CTXS210730C001150002021-06-15 1:52PM EDT2021-07-307.570.000.000.00--00.00%
CTXS210820C001150002021-06-18 2:24PM EDT2021-08-205.800.000.000.00-400.00%
CTXS210917C001150002021-06-17 10:59AM EDT2021-09-178.300.000.000.00-1100.00%
CTXS211217C001150002021-06-04 9:34AM EDT2021-12-1710.300.000.000.00-100.00%
CTXS220121C001150002021-06-15 10:42AM EDT2022-01-2113.300.000.000.00-100.00%
CTXS230120C001150002021-06-14 1:16PM EDT2023-01-2019.800.000.000.00-500.00%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS210625P001150002021-06-18 3:50PM EDT2021-06-251.350.000.000.00-901.56%
CTXS210702P001150002021-06-11 10:10AM EDT2021-07-021.200.000.000.00-1001.56%
CTXS210709P001150002021-06-02 2:00PM EDT2021-07-093.800.000.000.00-800.78%
CTXS210716P001150002021-06-18 3:46PM EDT2021-07-162.550.000.000.00-1900.78%
CTXS210723P001150002021-06-18 1:25PM EDT2021-07-233.500.000.000.00-100.78%
CTXS210730P001150002021-06-18 10:35AM EDT2021-07-303.800.000.000.00-700.78%
CTXS210820P001150002021-06-18 3:50PM EDT2021-08-205.080.000.000.00-1600.39%
CTXS210917P001150002021-06-17 10:04AM EDT2021-09-174.800.000.000.00-500.39%
CTXS211217P001150002021-06-18 3:45PM EDT2021-12-178.450.000.000.00-2600.39%
CTXS220121P001150002021-06-18 3:17PM EDT2022-01-219.400.000.000.00-300.20%
CTXS230120P001150002021-05-28 2:21PM EDT2023-01-2016.400.000.000.00-100.20%