Advertisement
U.S. markets closed

Commvault Systems, Inc. (CVLT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
101.43+1.17 (+1.17%)
At close: 04:00PM EDT
101.43 0.00 (0.00%)
After hours: 04:03PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVLT240419C000425002023-11-01 12:17PM EDT42.5024.5031.2036.000.00-110.00%
CVLT240419C000550002023-11-22 2:27PM EDT55.0017.1023.7028.500.00--220.00%
CVLT240419C000650002023-11-06 3:13PM EDT65.006.7011.1012.700.00-590.00%
CVLT240419C000675002023-11-22 3:52PM EDT67.506.6013.0015.000.00-5130.00%
CVLT240419C000700002024-02-28 3:02PM EDT70.0025.6029.1034.000.00-7974.41%
CVLT240419C000725002024-01-05 12:21PM EDT72.505.9021.6026.500.00-590.00%
CVLT240419C000750002024-02-08 3:35PM EDT75.0019.7422.2027.000.00-11383.98%
CVLT240419C000800002024-03-06 10:50AM EDT80.0017.7019.5024.000.00-132360.84%
CVLT240419C000825002024-02-23 10:30AM EDT82.5012.6716.0020.800.00-103389.55%
CVLT240419C000850002024-02-01 4:36PM EDT85.0011.2011.1014.600.00-31190.00%
CVLT240419C000875002024-01-30 11:22AM EDT87.505.509.3010.000.00-91090.00%
CVLT240419C000900002024-03-27 3:09PM EDT90.0010.139.6014.500.00-110979.44%
CVLT240419C000925002024-03-20 12:21PM EDT92.506.907.6012.000.00-202569.58%
CVLT240419C000950002024-03-15 3:48PM EDT95.004.736.308.200.00-410444.02%
CVLT240419C000975002024-03-25 11:27AM EDT97.504.402.955.200.00-21128.83%
CVLT240419C001000002024-03-26 3:40PM EDT100.002.303.003.300.00-72225.56%
CVLT240419C001050002024-03-25 11:05AM EDT105.000.930.852.000.00-17834.62%
CVLT240419C001100002024-03-07 10:50AM EDT110.000.500.150.300.00-1125.39%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVLT240419P000475002023-09-12 3:51PM EDT47.501.000.500.700.00--36184.57%
CVLT240419P000500002023-09-15 9:30AM EDT50.000.550.703.500.00--10234.23%
CVLT240419P000650002023-11-20 2:49PM EDT65.001.850.051.150.00--4116.75%
CVLT240419P000675002023-11-20 12:28PM EDT67.502.750.801.400.00--1125.54%
CVLT240419P000725002024-01-12 4:57PM EDT72.501.700.004.800.00-46137.21%
CVLT240419P000750002024-01-23 11:00AM EDT75.001.600.004.800.00-77127.25%
CVLT240419P000775002024-01-16 10:38AM EDT77.503.400.000.750.00--169.73%
CVLT240419P000800002024-02-14 12:14PM EDT80.000.440.000.500.00-102057.81%
CVLT240419P000825002024-01-30 1:33PM EDT82.501.900.250.400.00--2754.54%
CVLT240419P000850002024-02-15 1:41PM EDT85.000.950.050.350.00-2248.98%
CVLT240419P000875002024-03-15 10:07AM EDT87.500.340.000.500.00--146.63%
CVLT240419P000900002024-03-11 11:10AM EDT90.000.870.004.800.00-4870.58%
CVLT240419P000925002024-03-11 11:12AM EDT92.501.390.151.000.00--441.80%
CVLT240419P000950002024-03-22 10:18AM EDT95.000.800.350.800.00-51330.91%
CVLT240419P000975002024-03-25 12:33PM EDT97.501.250.650.800.00-62622.97%
CVLT240419P001000002024-03-27 10:51AM EDT100.002.551.252.450.00-54631.57%