Singapore markets close in 1 hour 8 minutes

Commvault Systems, Inc. (CVLT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.39+0.40 (+0.33%)
At close: 04:00PM EDT
124.13 +0.74 (+0.60%)
After hours: 06:47PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVLT240719C000750002024-05-10 1:08PM EDT75.0037.6638.0042.400.00-5100.00%
CVLT240719C000800002024-06-06 12:20PM EDT80.0037.6041.8046.500.00-12270.22%
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%
CVLT240719C000950002024-07-10 10:15AM EDT95.0025.000.000.000.00-5000.00%
CVLT240719C000975002024-07-05 10:44AM EDT97.5028.700.000.000.00-100.00%
CVLT240719C001000002024-06-12 9:49AM EDT100.0015.7522.0026.000.00-1105143.36%
CVLT240719C001050002024-07-15 3:45PM EDT105.0019.480.000.000.00-300.00%
CVLT240719C001100002024-06-26 2:44PM EDT110.009.240.000.000.00-100.00%
CVLT240719C001150002024-07-15 10:42AM EDT115.009.850.000.000.00-100.00%
CVLT240719C001200002024-07-10 3:33PM EDT120.002.150.000.000.00-300.00%
CVLT240719C001250002024-07-15 9:46AM EDT125.001.070.000.000.00-103.13%
CVLT240719C001300002024-07-08 3:50PM EDT130.000.350.000.000.00-1012.50%
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--10302.54%
CVLT240719P000800002023-11-22 4:24PM EDT80.0010.304.205.900.00--11472.07%
CVLT240719P000825002024-04-18 3:54PM EDT82.501.500.004.800.00-212344.82%
CVLT240719P000850002024-04-18 12:34PM EDT85.001.750.004.800.00-515325.44%
CVLT240719P000875002024-04-15 11:47AM EDT87.502.350.000.750.00-436192.38%
CVLT240719P000900002024-04-30 10:47AM EDT90.000.590.001.500.00-359207.91%
CVLT240719P000925002024-04-16 10:07AM EDT92.504.340.004.800.00-122269.68%
CVLT240719P000950002024-07-05 1:08PM EDT95.000.150.000.000.00-4050.00%
CVLT240719P000975002024-04-04 12:54PM EDT97.503.700.902.300.00-1616204.30%
CVLT240719P001000002024-05-31 11:00AM EDT100.001.050.004.800.00-113216.70%
CVLT240719P001050002024-06-18 10:08AM EDT105.000.240.000.000.00-3025.00%
CVLT240719P001100002024-06-20 11:34AM EDT110.000.700.000.000.00-3025.00%
CVLT240719P001150002024-07-05 12:28PM EDT115.000.250.000.000.00-1012.50%
CVLT240719P001200002024-07-11 3:48PM EDT120.000.750.000.000.00-306.25%
CVLT240719P001250002024-07-12 9:49AM EDT125.002.400.000.000.00-1400.00%
CVLT240719P001300002024-06-21 10:51AM EDT130.0011.400.000.000.00-1000.00%
CVLT240719P001350002024-07-02 1:32PM EDT135.009.240.000.000.00--00.00%