Australia markets closed

Copart, Inc. (CPRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.21+0.15 (+0.28%)
At close: 04:00PM EDT
52.62 -0.59 (-1.11%)
Pre-market: 09:04AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPRT240621C000250002023-09-12 3:34PM EDT25.0020.5021.8022.200.00--80.00%
CPRT240621C000275002023-09-13 10:12AM EDT27.5018.1019.3019.700.00-3130.00%
CPRT240621C000300002023-09-11 10:42AM EDT30.0016.4017.0017.900.00--40.00%
CPRT240621C000350002024-06-10 12:43PM EDT35.0018.450.000.000.00-400.00%
CPRT240621C000375002024-04-19 1:05PM EDT37.5015.6015.0019.500.00-659318.46%
CPRT240621C000400002023-12-22 2:12PM EDT40.0010.509.8010.100.00-230.00%
CPRT240621C000425002024-06-13 1:02PM EDT42.5010.970.000.000.00-1300.00%
CPRT240621C000450002024-06-06 2:31PM EDT45.008.500.000.000.00-46520.00%
CPRT240621C000475002024-06-03 3:34PM EDT47.505.000.000.000.00-26410.00%
CPRT240621C000500002024-06-12 10:13AM EDT50.004.340.000.000.00-25900.00%
CPRT240621C000525002024-06-14 1:44PM EDT52.501.000.000.000.00-1801,6260.00%
CPRT240621C000550002024-06-14 2:09PM EDT55.000.050.000.000.00-1,1152,6326.25%
CPRT240621C000575002024-06-13 1:36PM EDT57.500.050.000.000.00-11,29112.50%
CPRT240621C000600002024-06-10 9:30AM EDT60.000.050.000.000.00-11,15425.00%
CPRT240621C000625002024-06-11 11:47AM EDT62.500.050.000.000.00-137125.00%
CPRT240621C000650002024-06-06 3:49PM EDT65.000.030.000.000.00-175250.00%
CPRT240621C000675002024-05-03 2:16PM EDT67.500.050.001.350.00-668170.12%
CPRT240621C000750002023-07-14 12:51PM EDT75.0023.6516.8021.200.00--81,022.07%
CPRT240621C000800002023-07-27 3:42PM EDT80.0015.500.000.000.00-1250.00%
CPRT240621C000850002023-08-02 10:43AM EDT85.0012.380.000.000.00--350.00%
CPRT240621C000900002023-08-17 2:55PM EDT90.007.960.000.000.00-3050.00%
CPRT240621C000950002023-07-11 2:13PM EDT95.007.605.006.000.00--13598.58%
CPRT240621C001000002023-07-31 3:09PM EDT100.004.500.000.000.00-1050.00%
CPRT240621C001050002023-08-07 10:58AM EDT105.003.300.000.000.00-62050.00%
CPRT240621C001100002023-08-21 9:31AM EDT110.002.500.000.000.00-12350.00%
CPRT240621C001250002023-08-21 11:29AM EDT125.000.450.000.000.00-2050.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPRT240621P000225002024-01-26 3:00PM EDT22.500.100.001.450.00-183641520.31%
CPRT240621P000300002023-09-19 11:45AM EDT30.000.350.400.500.00-1096327.73%
CPRT240621P000325002024-06-14 9:40AM EDT32.500.070.000.000.00-35450.00%
CPRT240621P000350002024-01-26 11:11AM EDT35.000.200.001.150.00-1440269.14%
CPRT240621P000375002024-05-13 1:00PM EDT37.500.080.001.650.00-773258.79%
CPRT240621P000400002024-05-13 1:00PM EDT40.000.110.000.500.00-1170161.72%
CPRT240621P000425002024-05-20 1:48PM EDT42.500.050.000.000.00-136050.00%
CPRT240621P000450002024-06-07 10:54AM EDT45.000.030.000.000.00-279525.00%
CPRT240621P000475002024-06-14 2:17PM EDT47.500.030.000.000.00-449425.00%
CPRT240621P000500002024-06-14 11:41AM EDT50.000.070.000.000.00-361812.50%
CPRT240621P000525002024-06-14 2:17PM EDT52.500.320.000.000.00-642,6323.13%
CPRT240621P000550002024-06-14 10:50AM EDT55.002.650.000.000.00-51,4820.00%
CPRT240621P000575002024-06-10 12:31PM EDT57.504.000.000.000.00-1170.00%
CPRT240621P000600002024-05-28 1:03PM EDT60.007.000.000.000.00-100.00%
CPRT240621P000625002024-04-18 3:54PM EDT62.509.206.0010.100.00-10139.84%
CPRT240621P000650002024-03-19 1:41PM EDT65.008.6510.3014.000.00-11127.05%
CPRT240621P000675002024-05-17 10:07AM EDT67.5013.3013.8015.700.00-10153.13%
CPRT240621P000700002023-08-21 2:06PM EDT70.002.1024.3026.200.00-10548.83%
CPRT240621P000750002023-08-18 10:27AM EDT75.003.100.000.000.00-300.00%
CPRT240621P000800002023-08-21 2:36PM EDT80.004.000.000.000.00-9170.00%
CPRT240621P000850002023-07-07 3:42PM EDT85.004.703.907.400.00-8130.00%
CPRT240621P000900002023-08-18 9:39AM EDT90.007.800.000.000.00-380.00%
CPRT240621P000950002023-07-11 3:29PM EDT95.007.888.6011.800.00--180.00%
CPRT240621P001000002023-08-07 1:49PM EDT100.0011.950.000.000.00-120.00%
CPRT240621P001050002023-08-11 12:01PM EDT105.0018.100.000.000.00--00.00%