Singapore markets open in 4 hours 2 minutes

Commvault Systems, Inc. (CVLT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
119.14-0.53 (-0.44%)
At close: 04:00PM EDT
119.14 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 EDT80.0037.6037.1042.000.00-1287.50%
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 EDT95.0018.6020.0024.800.00-112261.28%
CVLT240719C000975002024-05-01 10:08AM EDT97.508.009.6013.200.00-5210.00%
CVLT240719C001000002024-06-12 9:49AM EDT100.0015.7517.7022.000.00-110551.27%
CVLT240719C001050002024-06-07 11:33AM EDT105.0010.7012.9017.500.00-312272.73%
CVLT240719C001100002024-06-18 9:35AM EDT110.009.388.5012.500.00-510057.47%
CVLT240719C001150002024-06-24 3:06PM EDT115.007.005.206.80+1.20+20.69%518535.51%
CVLT240719C001200002024-06-24 2:26PM EDT120.003.200.603.80+0.42+15.11%2334233.13%
CVLT240719C001250002024-06-24 3:50PM EDT125.001.150.801.30-0.20-14.81%3014426.71%
CVLT240719C001300002024-05-10 1:40PM EDT130.000.450.003.000.00-1254.04%
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--10112.50%
CVLT240719P000800002023-11-22 4:24PM EDT80.0010.304.205.900.00--11177.00%
CVLT240719P000825002024-04-18 3:54PM EDT82.501.500.004.800.00-212127.73%
CVLT240719P000850002024-04-18 12:34PM EDT85.001.750.004.800.00-515120.02%
CVLT240719P000875002024-04-15 11:47AM EDT87.502.350.000.750.00-43669.43%
CVLT240719P000900002024-04-30 10:47AM EDT90.000.590.001.500.00-35974.85%
CVLT240719P000925002024-04-16 10:07AM EDT92.504.340.004.800.00-12297.73%
CVLT240719P000950002024-04-30 1:46PM EDT95.001.150.004.800.00-43890.53%
CVLT240719P000975002024-04-04 12:54PM EDT97.503.700.902.300.00-161672.24%
CVLT240719P001000002024-05-31 11:00AM EDT100.001.050.000.950.00-11355.69%
CVLT240719P001050002024-06-18 10:08AM EDT105.000.240.001.600.00-33352.93%
CVLT240719P001100002024-06-20 11:34AM EDT110.000.700.002.300.00-34747.21%
CVLT240719P001150002024-06-24 12:32PM EDT115.000.901.005.00-0.41-31.30%21155.20%
CVLT240719P001200002024-06-24 3:55PM EDT120.002.902.903.40-0.80-21.62%142323.18%
CVLT240719P001300002024-06-21 10:51AM EDT130.0011.408.6012.900.00-101045.01%