CVLT - Commvault Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVLT180518C000575002018-04-11 2:41PM EDT57.5011.009.6013.300.00-3963.77%
CVLT180518C000600002018-04-23 2:41PM EDT60.0010.500.000.000.00-6790.00%
CVLT180518C000625002018-04-02 2:33PM EDT62.503.805.706.800.00-15170.00%
CVLT180518C000650002018-04-18 2:36PM EDT65.006.905.706.600.00-1248.00%
CVLT180518C000675002018-04-20 11:44PM EDT67.504.504.204.900.00-1047.05%
CVLT180518C000700002018-04-23 1:40PM EDT70.003.100.000.000.00-18510.00%
CVLT180518C000725002018-04-23 12:25PM EDT72.502.070.000.000.00-27313.13%
CVLT180518C000750002018-04-23 3:34PM EDT75.001.300.000.000.00-776.25%
CVLT180518C000800002018-04-20 11:44PM EDT80.000.500.000.750.00-2248.54%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVLT180518P000375002018-03-23 11:56PM EDT37.500.110.000.200.00-10114.45%
CVLT180518P000400002018-03-28 10:25AM EDT40.000.090.050.850.00-105135.74%
CVLT180518P000425002018-03-28 10:25AM EDT42.500.100.051.550.00-63141.11%
CVLT180518P000450002018-03-28 10:25AM EDT45.000.260.052.500.00-21145.80%
CVLT180518P000500002018-04-03 3:08PM EDT50.000.180.000.150.00-1639163.67%
CVLT180518P000525002018-04-09 11:51AM EDT52.500.150.000.350.00-13264.26%
CVLT180518P000550002018-04-17 9:30AM EDT55.000.100.000.200.00-14050.20%
CVLT180518P000575002018-04-16 11:15AM EDT57.500.300.050.400.00-3014257.13%
CVLT180518P000600002018-04-16 3:50PM EDT60.000.520.050.500.00-1450.73%
CVLT180518P000625002018-04-18 1:36PM EDT62.500.650.450.900.00-798050.24%
CVLT180518P000650002018-04-23 12:49PM EDT65.001.150.000.000.00-31926.25%
CVLT180518P000675002018-04-20 11:44PM EDT67.502.051.752.450.00-20050.71%
CVLT180518P000700002018-04-24 7:17AM EDT70.002.990.000.000.00-220.39%