Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Commvault Systems, Inc. (CVLT)

Compare
166.39
+3.45
+(2.12%)
At close: April 2 at 4:00:01 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CVLT250417C00070000 2/10/2025 1:03 PM 70 110.70 82.40 85.80 0.00 0.00% 1 2 0.00%
CVLT250417C00130000 2/10/2025 10:51 AM 130 52.98 25.10 28.60 0.00 0.00% 5 6 0.00%
CVLT250417C00135000 12/16/2024 12:13 AM 135 15.50 38.80 42.10 0.00 0.00% 2 2 175.10%
CVLT250417C00140000 3/3/2025 1:28 PM 140 30.35 0.00 0.00 0.00 0.00% 10 0 0.00%
CVLT250417C00145000 4/2/2025 12:02 PM 145 21.28 0.00 0.00 0.00 0.00% 1 0 0.00%
CVLT250417C00150000 3/31/2025 3:07 PM 150 12.13 0.00 0.00 0.00 0.00% 1 0 0.00%
CVLT250417C00155000 3/28/2025 11:10 AM 155 10.40 0.00 0.00 0.00 0.00% 2 0 0.00%
CVLT250417C00160000 4/2/2025 12:48 PM 160 9.90 0.00 0.00 0.00 0.00% 15 0 0.00%
CVLT250417C00165000 4/2/2025 10:20 AM 165 5.30 0.00 0.00 0.00 0.00% 2 0 0.00%
CVLT250417C00170000 4/2/2025 10:50 AM 170 3.30 0.00 0.00 0.00 0.00% 1 0 3.13%
CVLT250417C00175000 4/2/2025 9:39 AM 175 1.90 0.00 0.00 0.00 0.00% 11 0 6.25%
CVLT250417C00180000 4/1/2025 3:38 PM 180 1.15 0.00 0.00 0.00 0.00% 3 0 6.25%
CVLT250417C00185000 4/1/2025 10:08 AM 185 0.50 0.00 0.00 0.00 0.00% 1 0 12.50%
CVLT250417C00190000 4/2/2025 12:32 PM 190 0.40 0.00 0.00 0.00 0.00% 1 0 12.50%
CVLT250417C00195000 3/17/2025 12:07 PM 195 0.57 0.00 0.00 0.00 0.00% 3 0 12.50%
CVLT250417C00200000 3/11/2025 9:47 AM 200 0.35 0.00 0.00 0.00 0.00% 1 0 25.00%
CVLT250417C00210000 3/5/2025 10:12 AM 210 0.93 0.00 0.00 0.00 0.00% 2 0 25.00%
CVLT250417C00220000 2/27/2025 3:44 PM 220 1.09 0.00 1.95 0.00 0.00% 1 11 90.53%
CVLT250417C00230000 3/3/2025 3:23 PM 230 0.57 0.00 0.00 0.00 0.00% 1 0 25.00%
CVLT250417C00240000 11/29/2024 9:30 AM 240 2.40 0.00 1.95 0.00 0.00% 7 5 111.04%
CVLT250417C00250000 2/18/2025 3:11 PM 250 0.76 0.00 2.15 0.00 0.00% 2 5 122.71%
CVLT250417C00260000 2/20/2025 1:32 PM 260 0.05 0.00 2.15 0.00 0.00% 1 10 131.59%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CVLT250417P00075000 12/19/2024 9:30 AM 75 0.35 0.00 2.20 0.00 0.00% - 2 238.67%
CVLT250417P00100000 12/20/2024 9:30 AM 100 1.15 0.30 3.00 0.00 0.00% 1 6 178.08%
CVLT250417P00105000 12/16/2024 12:13 AM 105 2.10 0.30 2.70 0.00 0.00% - 1 160.21%
CVLT250417P00110000 12/11/2024 9:30 AM 110 1.30 0.90 2.95 0.00 0.00% 1 4 156.64%
CVLT250417P00115000 3/12/2025 2:53 PM 115 0.80 0.00 0.00 0.00 0.00% 2 0 50.00%
CVLT250417P00120000 3/18/2025 9:48 AM 120 0.66 0.00 0.00 0.00 0.00% 2 0 25.00%
CVLT250417P00125000 3/31/2025 11:31 AM 125 0.40 0.00 0.00 0.00 0.00% 6 0 25.00%
CVLT250417P00130000 3/17/2025 2:18 PM 130 1.17 0.00 0.00 0.00 0.00% 14 0 25.00%
CVLT250417P00135000 3/20/2025 10:53 AM 135 0.75 0.00 0.00 0.00 0.00% 1 0 25.00%
CVLT250417P00140000 3/26/2025 1:44 PM 140 0.55 0.00 0.00 0.00 0.00% 1 0 25.00%
CVLT250417P00145000 4/2/2025 3:10 PM 145 1.15 0.00 0.00 0.00 0.00% 1 0 12.50%
CVLT250417P00150000 3/31/2025 11:44 AM 150 3.70 0.00 0.00 0.00 0.00% 1 0 12.50%
CVLT250417P00155000 4/1/2025 12:08 PM 155 3.20 0.00 0.00 0.00 0.00% 62 0 6.25%
CVLT250417P00160000 4/1/2025 10:25 AM 160 7.00 0.00 0.00 0.00 0.00% 48 0 6.25%
CVLT250417P00165000 4/2/2025 10:41 AM 165 7.54 0.00 0.00 0.00 0.00% 14 0 1.56%
CVLT250417P00170000 3/27/2025 3:35 PM 170 8.40 0.00 0.00 0.00 0.00% 2 0 0.00%
CVLT250417P00175000 3/25/2025 10:54 AM 175 7.80 0.00 0.00 0.00 0.00% 2 0 0.00%
CVLT250417P00180000 2/27/2025 12:35 PM 180 14.10 17.70 20.20 0.00 0.00% 1 8 77.30%
CVLT250417P00185000 2/21/2025 2:38 PM 185 18.00 0.00 0.00 0.00 0.00% 1 12 0.00%
CVLT250417P00190000 2/21/2025 12:17 PM 190 15.50 0.00 0.00 0.00 0.00% 14 14 0.00%
CVLT250417P00195000 2/7/2025 10:53 AM 195 22.20 44.60 48.40 0.00 0.00% 1 1 207.62%
CVLT250417P00200000 3/11/2025 10:45 AM 200 49.00 0.00 0.00 0.00 0.00% - 0 0.00%
CVLT250417P00220000 12/16/2024 12:13 AM 220 48.10 50.00 54.50 0.00 0.00% - 1 88.72%

Related Tickers

BLKB Blackbaud, Inc.
63.82
+0.54%
 
IDCC InterDigital, Inc.
208.27
+1.63%
 
PCTY Paylocity Holding Corporation
190.31
+0.25%
 
SPSC SPS Commerce, Inc.
137.66
+2.54%
 
APPF AppFolio, Inc.
227.63
+2.34%
 
QTWO Q2 Holdings, Inc.
82.28
+0.99%
 
MANH Manhattan Associates, Inc.
178.89
+2.36%
 
AGYS Agilysys, Inc.
74.64
+3.29%
 
WK Workiva Inc.
77.12
+1.39%
 
INTA Intapp, Inc.
59.55
+0.19%