U.S. markets close in 1 hour 35 minutes

Commvault Systems, Inc. (CVLT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
76.85+1.90 (+2.54%)
As of 2:24PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVLT210820C000650002021-07-19 12:05AM EDT65.0013.5510.3014.200.00--192.29%
CVLT210820C000700002021-07-19 12:05AM EDT70.008.906.209.500.00--472.02%
CVLT210820C000725002021-07-27 2:50PM EDT72.504.143.606.900.00-2557.47%
CVLT210820C000750002021-07-28 11:16AM EDT75.003.182.703.50+0.75+30.86%111031.74%
CVLT210820C000775002021-07-28 11:39AM EDT77.502.101.902.10+0.40+23.53%34930.54%
CVLT210820C000800002021-07-28 11:55AM EDT80.001.101.001.15+0.30+37.50%252629.98%
CVLT210820C000825002021-07-28 10:24AM EDT82.500.400.450.65-0.05-11.11%51831.10%
CVLT210820C000850002021-07-27 2:35PM EDT85.000.350.154.700.00-2975967.53%
CVLT210820C000875002021-07-27 11:30AM EDT87.500.190.004.80+0.02+11.76%1875.83%
CVLT210820C000900002021-07-27 10:13AM EDT90.000.150.100.500.00-51048.49%
CVLT210820C000950002021-07-28 10:24AM EDT95.000.010.004.80-0.34-97.14%2498.39%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVLT210820P000650002021-07-08 3:23PM EDT65.000.550.002.200.00-4567.92%
CVLT210820P000675002021-07-26 11:16AM EDT67.500.260.101.550.00-2151.66%
CVLT210820P000700002021-07-22 3:45PM EDT70.000.410.154.60-0.24-36.92%1567.80%
CVLT210820P000725002021-07-26 11:17AM EDT72.500.560.600.800.00-22130.98%
CVLT210820P000750002021-07-28 11:24AM EDT75.001.601.301.55-0.60-27.27%621030.40%
CVLT210820P000775002021-07-26 3:54PM EDT77.502.852.352.70+1.30+83.87%10529.91%
CVLT210820P000800002021-07-26 3:29PM EDT80.002.453.904.200.00-11728.54%
CVLT210820P000825002021-07-02 11:39AM EDT82.507.104.907.300.00-1147.05%
CVLT210820P000850002021-06-30 9:59AM EDT85.008.706.0010.300.00-1963.53%
CVLT210820P000875002021-07-27 3:19PM EDT87.5012.008.9012.200.00-2262.50%
CVLT210820P000900002021-07-19 12:05AM EDT90.0013.2010.5015.400.00---81.52%