UK markets closed

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
136.09-1.31 (-0.95%)
As of 2:56PM EDT. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS200814C001500002020-08-12 2:20PM EDT2020-08-140.100.002.300.00-923185.55%
CTXS200821C001500002020-08-14 1:55PM EDT2020-08-210.050.050.20-0.13-72.22%9041.02%
CTXS200828C001500002020-08-12 11:43AM EDT2020-08-280.720.254.000.00-119160.45%
CTXS200904C001500002020-08-12 2:35PM EDT2020-09-041.950.302.650.00-3054.93%
CTXS200911C001500002020-08-14 12:44PM EDT2020-09-111.100.504.00-0.40-26.67%191258.28%
CTXS200918C001500002020-08-14 2:29PM EDT2020-09-181.201.051.35-0.41-25.47%69032.72%
CTXS200925C001500002020-08-10 10:38AM EDT2020-09-252.351.103.200.00-2042.86%
CTXS201218C001500002020-08-14 1:44PM EDT2020-12-185.414.807.10-0.59-9.83%1713238.36%
CTXS210115C001500002020-08-14 1:46PM EDT2021-01-156.406.307.30-0.60-8.57%341435.32%
CTXS210319C001500002020-08-13 2:49PM EDT2021-03-198.708.009.80-0.70-7.45%2035.94%
CTXS220121C001500002020-08-03 12:23PM EDT2022-01-2117.6014.5017.000.00-24834.26%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTXS200814P001500002020-08-14 11:14AM EDT2020-08-1413.3211.3016.00+1.59+13.55%341232.52%
CTXS200821P001500002020-08-07 11:47AM EDT2020-08-218.5012.6015.000.00-139064.40%
CTXS200828P001500002020-08-07 10:07AM EDT2020-08-288.9012.1016.400.00-101764.72%
CTXS200904P001500002020-08-04 3:40PM EDT2020-09-0410.6013.9016.500.00-101054.37%
CTXS200918P001500002020-08-10 11:37AM EDT2020-09-1814.0214.6016.700.00-1043.96%
CTXS201218P001500002020-07-31 11:21AM EDT2020-12-1817.3817.1020.700.00-15437.36%
CTXS210115P001500002020-07-29 3:35PM EDT2021-01-1519.1018.300.000.00-2980.00%
CTXS210319P001500002020-07-28 3:57PM EDT2021-03-1922.2022.2024.200.00-1037.15%
CTXS220121P001500002020-07-23 12:03PM EDT2022-01-2122.0029.6031.700.00-5035.51%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more