Australia markets open in 5 hours 51 minutes

Commvault Systems, Inc. (CVLT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
119.18+2.64 (+2.27%)
As of 02:09PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVLT240719C000750002024-05-10 1:08PM EDT75.0037.6638.0042.400.00-10100.00%
CVLT240719C000800002024-06-06 12:20PM EDT80.0037.6037.0041.400.00-12117.48%
CVLT240719C000825002024-03-21 10:36AM EDT82.5020.5013.6016.500.00--130.00%
CVLT240719C000850002024-01-29 10:33AM EDT85.004.350.000.000.00-120.00%
CVLT240719C000925002024-04-17 12:24PM EDT92.508.6717.5022.400.00-2220.00%
CVLT240719C000950002024-05-15 1:56PM EDT95.0018.6020.0024.800.00-112253.52%
CVLT240719C000975002024-05-01 10:08AM EDT97.508.009.6013.200.00-5210.00%
CVLT240719C001000002024-06-12 9:49AM EDT100.0015.7517.0021.900.00-110571.31%
CVLT240719C001050002024-06-07 11:33AM EDT105.0010.7012.5017.300.00-312262.35%
CVLT240719C001100002024-06-17 1:01PM EDT110.009.409.6011.00+0.85+9.94%711037.55%
CVLT240719C001150002024-06-17 1:40PM EDT115.006.356.106.60+1.85+41.11%3115429.76%
CVLT240719C001200002024-06-17 12:48PM EDT120.003.093.103.70+1.05+51.47%732028.54%
CVLT240719C001250002024-06-17 1:26PM EDT125.001.601.401.80+0.60+60.00%528927.75%
CVLT240719C001300002024-05-10 1:40PM EDT130.000.450.003.000.00-1247.85%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVLT240719P000500002024-01-22 10:30AM EDT50.000.190.000.000.00--150.00%
CVLT240719P000750002024-04-16 2:10PM EDT75.000.550.001.500.00--1099.90%
CVLT240719P000800002023-11-22 4:24PM EDT80.0010.304.205.900.00--11157.18%
CVLT240719P000825002024-04-18 3:54PM EDT82.501.500.004.800.00-212113.48%
CVLT240719P000850002024-04-18 12:34PM EDT85.001.750.004.800.00-515106.59%
CVLT240719P000875002024-04-15 11:47AM EDT87.502.350.000.750.00-43661.72%
CVLT240719P000900002024-04-30 10:47AM EDT90.000.590.001.500.00-35966.50%
CVLT240719P000925002024-04-16 10:07AM EDT92.504.340.004.800.00-12286.82%
CVLT240719P000950002024-04-30 1:46PM EDT95.001.150.004.800.00-43880.44%
CVLT240719P000975002024-04-04 12:54PM EDT97.503.700.902.300.00-161664.21%
CVLT240719P001000002024-05-31 11:00AM EDT100.001.050.000.750.00-41346.29%
CVLT240719P001050002024-06-05 1:00PM EDT105.000.900.100.350.00-13629.69%
CVLT240719P001100002024-06-14 10:49AM EDT110.000.900.000.950.00-34728.81%
CVLT240719P001150002024-06-10 3:27PM EDT115.003.031.351.900.00-11225.73%