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
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 EDT80.0037.6039.5044.400.00-1299.71%
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 EDT95.0018.6020.0024.800.00-11220.00%
CVLT240719C000975002024-05-01 10:08AM EDT97.508.009.6013.200.00-5210.00%
CVLT240719C001000002024-06-12 9:49AM EDT100.0015.7519.7024.500.00-110557.32%
CVLT240719C001050002024-06-25 9:46AM EDT105.0015.2014.9019.500.00-112381.98%
CVLT240719C001100002024-06-26 2:44PM EDT110.009.249.9014.500.00-110166.04%
CVLT240719C001150002024-06-28 2:02PM EDT115.006.955.509.00+1.15+19.83%316944.64%
CVLT240719C001200002024-06-28 11:02AM EDT120.003.503.104.800.00-533834.31%
CVLT240719C001250002024-06-28 11:02AM EDT125.001.351.251.70+0.50+58.82%413226.44%
CVLT240719C001300002024-06-26 10:28AM EDT130.000.400.001.400.00-1336.45%
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--10129.15%
CVLT240719P000800002023-11-22 4:24PM EDT80.0010.304.205.900.00--11202.20%
CVLT240719P000825002024-04-18 3:54PM EDT82.501.500.004.800.00-212146.97%
CVLT240719P000850002024-04-18 12:34PM EDT85.001.750.004.800.00-515138.48%
CVLT240719P000875002024-04-15 11:47AM EDT87.502.350.000.750.00-43681.15%
CVLT240719P000900002024-04-30 10:47AM EDT90.000.590.001.500.00-35987.60%
CVLT240719P000925002024-04-16 10:07AM EDT92.504.340.004.800.00-122113.92%
CVLT240719P000950002024-04-30 1:46PM EDT95.001.150.004.800.00-438106.03%
CVLT240719P000975002024-04-04 12:54PM EDT97.503.700.902.300.00-161685.47%
CVLT240719P001000002024-05-31 11:00AM EDT100.001.050.004.800.00-41390.55%
CVLT240719P001050002024-06-18 10:08AM EDT105.000.240.004.800.00-33375.32%
CVLT240719P001100002024-06-20 11:34AM EDT110.000.700.001.000.00-34742.24%
CVLT240719P001150002024-06-24 2:57PM EDT115.000.900.501.800.00-21238.11%
CVLT240719P001200002024-06-28 3:35PM EDT120.002.151.152.00-0.75-25.86%103723.49%
CVLT240719P001300002024-06-21 10:51AM EDT130.0011.406.1010.700.00-101045.61%