U.S. Markets closed

Citrix Systems, Inc. (CTXS)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
76.01+0.92 (+1.23%)
At close: 4:00PM EDT

76.03 +0.02 (0.02%)
After hours: 5:02PM EDT

People also watch
NTAPCHKPINTUADBEVRSN
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTXS170915C000700002017-08-14 11:06AM EDT70.006.154.905.700.00-6130.00%
CTXS170915C000725002017-08-22 3:43PM EDT72.504.104.004.40+0.57+16.15%212,60029.20%
CTXS170915C000750002017-08-22 3:31PM EDT75.002.302.302.45+0.35+17.95%1248924.63%
CTXS170915C000775002017-08-22 3:43PM EDT77.501.101.001.25+0.20+22.22%893,17424.24%
CTXS170915C000800002017-08-22 1:33PM EDT80.000.400.350.60+0.05+14.29%271,01424.95%
CTXS170915C000825002017-08-22 3:39PM EDT82.500.150.100.25+0.10+200.00%158325.20%
CTXS170915C000850002017-08-22 9:31AM EDT85.000.080.000.15-0.02-20.00%11,12028.03%
CTXS170915C000875002017-08-14 2:23PM EDT87.500.080.000.250.00-41,01437.50%
CTXS170915C000900002017-08-22 9:31AM EDT90.000.130.000.35+0.09+225.00%134946.58%
CTXS170915C000925002017-06-20 2:14PM EDT92.500.800.601.000.00-61764.55%
CTXS170915C000950002017-08-18 12:42PM EDT95.000.200.000.40-0.15-42.86%22450.98%
CTXS170915C001000002017-07-21 3:50PM EDT100.000.100.000.20-0.10-50.00%1088353.32%
CTXS170915C001050002017-06-02 11:55PM EDT105.000.150.000.350.00-4014066.80%
CTXS170915C001200002017-08-04 11:49PM EDT120.000.510.000.250.00-3083.98%
CTXS170915C001250002017-01-28 12:52AM EDT125.001.050.250.650.00-11111.13%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTXS170915P000450002017-08-04 9:32AM EDT45.001.520.000.55+1.47+2,940.00%315116.41%
CTXS170915P000475002017-06-05 10:05AM EDT47.500.050.000.350.00-5197.66%
CTXS170915P000500002017-06-02 11:55PM EDT50.000.300.001.300.00-22115.77%
CTXS170915P000550002017-07-25 11:33AM EDT55.000.100.000.150.00-1661.52%
CTXS170915P000600002017-08-17 11:05AM EDT60.000.050.000.050.00-11944.14%
CTXS170915P000650002017-08-03 2:20PM EDT65.000.200.100.30-0.45-69.23%47744.04%
CTXS170915P000675002017-08-11 2:20PM EDT67.500.550.450.65+0.30+120.00%214344.97%
CTXS170915P000700002017-08-22 9:42AM EDT70.000.430.250.45-0.12-21.82%267631.01%
CTXS170915P000725002017-08-21 12:12PM EDT72.501.000.550.950.00-25251430.15%
CTXS170915P000750002017-08-22 3:24PM EDT75.001.401.201.70-0.45-24.32%1102,86728.08%
CTXS170915P000775002017-08-22 10:53AM EDT77.502.902.502.65-0.40-12.12%997423.05%
CTXS170915P000800002017-08-18 10:55AM EDT80.005.705.206.20+1.40+32.56%425448.71%
CTXS170915P000825002017-08-14 9:30AM EDT82.508.107.408.200.00-215651.59%
CTXS170915P000850002017-08-02 1:22PM EDT85.006.907.508.30-0.70-9.21%11630.00%
CTXS170915P000875002017-08-03 4:19PM EDT87.509.109.7010.800.00-100.00%
CTXS170915P000900002017-06-09 2:42PM EDT90.0012.3012.1013.00+5.50+80.88%1560.00%
CTXS170915P000925002017-06-02 11:55PM EDT92.5014.4014.6015.80+6.10+73.49%1380.00%
CTXS170915P000950002017-08-03 4:19PM EDT95.0016.9017.1018.700.00-100.00%
CTXS170915P001000002017-08-03 4:19PM EDT100.0021.9021.9023.600.00-100.00%
CTXS170915P001050002017-06-02 11:55PM EDT105.0018.6119.4024.000.00-110.00%