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
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVLT241115C000600002023-11-27 3:14PM EDT60.0017.7022.5025.500.00-29300.00%
CVLT241115C000675002024-04-12 1:44PM EDT67.5031.7043.8048.500.00-230.00%
CVLT241115C000725002024-03-28 2:56PM EDT72.5032.2026.9031.500.00-340.00%
CVLT241115C000800002023-11-22 12:05PM EDT80.005.109.309.800.00--1670.00%
CVLT241115C000825002024-04-30 12:26PM EDT82.5024.3027.2031.900.00-230.00%
CVLT241115C000900002024-02-22 10:38AM EDT90.0012.3017.3018.400.00-230.00%
CVLT241115C000925002024-02-12 4:21PM EDT92.5010.6714.7017.600.00--10.00%
CVLT241115C000950002024-04-18 9:30AM EDT95.0010.0019.4023.400.00-110.00%
CVLT241115C000975002024-06-07 2:12PM EDT97.5020.8525.6030.400.00-101057.72%
CVLT241115C001000002024-05-21 1:20PM EDT100.0016.4621.5023.600.00-810832.96%
CVLT241115C001050002024-05-31 10:56AM EDT105.0010.6019.7024.000.00-51351.04%
CVLT241115C001100002024-05-21 1:21PM EDT110.0010.2013.3016.100.00-43032.15%
CVLT241115C001150002024-06-12 12:11PM EDT115.0010.6013.2017.000.00-93646.22%
CVLT241115C001200002024-06-26 12:19PM EDT120.0010.2010.0013.200.00-54941.66%
CVLT241115C001250002024-05-28 11:35AM EDT125.004.607.408.700.00-22433.95%
CVLT241115C001300002024-06-14 9:30AM EDT130.004.705.408.600.00--139.88%
CVLT241115C001350002024-06-14 9:30AM EDT135.003.504.607.000.00-1139.86%
CVLT241115C001400002024-06-14 9:30AM EDT140.002.603.205.500.00-1939.25%
CVLT241115C001450002024-05-17 9:30AM EDT145.001.150.103.900.00-1137.22%
CVLT241115C001500002024-06-07 3:49PM EDT150.001.201.254.900.00-10945.10%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVLT241115P000450002023-11-09 2:43PM EDT45.000.950.250.950.00--1090.09%
CVLT241115P000475002023-10-25 2:00PM EDT47.501.850.800.950.00--092.14%
CVLT241115P000550002023-10-25 3:37PM EDT55.003.200.701.650.00--084.42%
CVLT241115P000600002023-12-18 10:30AM EDT60.001.451.401.550.00--680.52%
CVLT241115P000625002024-01-30 10:30AM EDT62.501.250.000.000.00-12625.00%
CVLT241115P000700002024-04-15 2:08PM EDT70.001.300.000.750.00-261156.01%
CVLT241115P000750002024-01-30 10:30AM EDT75.003.300.000.000.00-1112.50%
CVLT241115P000850002024-04-30 2:06PM EDT85.001.750.004.800.00-1153.63%
CVLT241115P000900002024-05-07 9:30AM EDT90.001.950.000.000.00--112.50%
CVLT241115P000925002024-06-11 9:30AM EDT92.501.500.004.300.00--155.07%
CVLT241115P000950002024-05-03 12:56PM EDT95.002.751.853.200.00-1045.71%
CVLT241115P000975002024-06-21 9:30AM EDT97.501.800.304.900.00-1551.05%
CVLT241115P001000002024-06-21 9:30AM EDT100.002.200.604.900.00-1847.53%
CVLT241115P001050002024-06-25 11:31AM EDT105.002.751.755.000.00-31541.00%
CVLT241115P001100002024-05-31 3:44PM EDT110.008.802.655.300.00-11235.21%
CVLT241115P001150002024-05-29 3:59PM EDT115.009.303.907.000.00-42434.09%
CVLT241115P001200002024-05-07 1:32PM EDT120.0013.408.1010.500.00--1137.85%