Australia markets closed

Commvault Systems, Inc. (CVLT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.57+1.55 (+1.29%)
At close: 04:00PM EDT
121.57 0.00 (0.00%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVLT241018C000800002024-03-27 3:57PM EDT80.0024.3020.5023.900.00-110.00%
CVLT241018C000975002024-04-18 9:30AM EDT97.507.7017.6018.600.00--10.00%
CVLT241018C001000002024-05-07 1:13PM EDT100.0015.3717.4020.200.00-140.00%
CVLT241018C001050002024-05-17 9:32AM EDT105.0011.5014.6017.400.00-3322.49%
CVLT241018C001100002024-06-21 9:48AM EDT110.0014.1015.9018.500.00-12446.38%
CVLT241018C001150002024-06-18 3:15PM EDT115.009.9012.4013.800.00-664239.02%
CVLT241018C001200002024-06-24 3:20PM EDT120.009.128.5012.000.00-14642.04%
CVLT241018C001250002024-06-26 3:51PM EDT125.005.246.709.500.00-53540.94%
CVLT241018C001300002024-05-23 10:34AM EDT130.002.253.206.400.00-4436.26%
CVLT241018C001350002024-05-15 1:09PM EDT135.001.902.253.500.00-82330.38%
CVLT241018C001450002024-05-23 10:34AM EDT145.000.731.152.050.00-23032.40%
CVLT241018C001600002024-05-20 9:38AM EDT160.000.500.002.850.00--147.81%
CVLT241018C001650002024-05-20 9:38AM EDT165.000.500.004.800.00--161.34%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVLT241018P000700002024-03-28 9:56AM EDT70.000.780.300.700.00-101057.72%
CVLT241018P000750002024-03-28 9:56AM EDT75.001.130.801.100.00-101058.96%
CVLT241018P000800002024-04-10 12:05PM EDT80.001.970.055.000.00-4468.52%
CVLT241018P000850002024-04-19 3:26PM EDT85.003.400.000.000.00-9912.50%
CVLT241018P000875002024-05-07 9:30AM EDT87.501.050.000.000.00--112.50%
CVLT241018P000950002024-06-05 9:30AM EDT95.001.700.002.150.00-1244.19%
CVLT241018P001000002024-06-05 2:44PM EDT100.002.050.204.500.00--151.05%
CVLT241018P001050002024-06-05 3:57PM EDT105.003.300.003.500.00-4538.46%
CVLT241018P001100002024-06-28 10:51AM EDT110.003.102.655.00-0.40-11.43%43938.05%
CVLT241018P001150002024-05-21 3:14PM EDT115.008.604.705.900.00-42633.72%
CVLT241018P001200002024-05-15 10:43AM EDT120.0011.307.709.100.00-22037.03%
CVLT241018P001500002024-06-06 3:32PM EDT150.0034.0026.4030.500.00--036.34%