Australia markets closed

Copart, Inc. (CPRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.39-0.29 (-0.61%)
At close: 04:00PM EST
47.36 -0.03 (-0.06%)
After hours: 07:34PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPRT231215C000137502023-09-11 12:19PM EST13.7531.0030.8034.000.00--1537.11%
CPRT231215C000150002023-10-23 9:25AM EST15.0029.200.000.000.00--10.00%
CPRT231215C000162502023-10-23 9:24AM EST16.2528.000.000.000.00-120.00%
CPRT231215C000175002023-09-13 9:10AM EST17.5026.9028.3028.600.00--10.00%
CPRT231215C000187502023-09-12 11:31AM EST18.7526.1026.7027.600.00--30.00%
CPRT231215C000200002023-09-12 11:16AM EST20.0024.9026.0026.300.00-280.00%
CPRT231215C000212502023-11-15 10:51AM EST21.2528.7025.2027.000.00-4025445.12%
CPRT231215C000225002023-09-11 11:19AM EST22.5022.3023.7024.000.00--10.00%
CPRT231215C000237502023-11-27 10:52AM EST23.7527.3023.3024.000.00-8086187.50%
CPRT231215C000250002023-11-14 11:51AM EST25.0024.6421.8022.900.00-213321.48%
CPRT231215C000275002023-11-27 9:36AM EST27.5023.5019.2020.400.00-434281.05%
CPRT231215C000287502023-05-19 8:53AM EST28.7516.81--0.00---0.00%
CPRT231215C000300002023-11-27 11:00AM EST30.0021.0017.0018.100.00-3656189.06%
CPRT231215C000312502023-11-30 3:50PM EST31.2518.8015.6016.500.00--969207.42%
CPRT231215C000325002023-09-12 2:11PM EST32.5012.5013.7014.100.00-12960.00%
CPRT231215C000337502023-11-27 2:30PM EST33.7517.6713.2014.200.00-81,416123.44%
CPRT231215C000350002023-12-05 11:53AM EST35.0013.7112.0012.900.00-8118111.72%
CPRT231215C000362502023-11-28 3:06PM EST36.2514.6910.8011.600.00-16300100.78%
CPRT231215C000375002023-12-05 1:14PM EST37.5011.309.6010.200.00-214868.75%
CPRT231215C000387502023-07-10 1:32PM EST38.757.98--0.00---0.00%
CPRT231215C000400002023-11-29 11:04AM EST40.0010.677.107.700.00-11,15451.56%
CPRT231215C000412502023-11-16 12:33PM EST41.258.595.706.600.00-233296.68%
CPRT231215C000425002023-12-05 12:18PM EST42.506.304.505.300.00-247478.91%
CPRT231215C000437502023-12-08 12:42PM EST43.753.553.404.10-2.65-42.74%873867.29%
CPRT231215C000450002023-12-08 1:15PM EST45.002.442.302.85-0.46-15.86%101,77351.95%
CPRT231215C000462502023-12-07 9:30AM EST46.251.931.301.450.00-564528.81%
CPRT231215C000475002023-12-08 12:23PM EST47.500.590.500.60-0.14-19.18%271,28724.90%
CPRT231215C000487502023-12-08 3:48PM EST48.750.110.100.15-0.19-63.33%1881622.66%
CPRT231215C000500002023-12-08 12:41PM EST50.000.060.000.10-0.02-25.00%603,56230.47%
CPRT231215C000525002023-12-06 11:49AM EST52.500.050.000.050.00-595942.58%
CPRT231215C000550002023-12-07 3:02PM EST55.000.020.000.050.00-176151.56%
CPRT231215C000575002023-11-13 9:30AM EST57.500.100.000.050.00-1464.45%
CPRT231215C000600002023-11-22 10:02AM EST60.000.100.000.050.00-51076.56%
CPRT231215C000625002023-05-09 8:31AM EST62.5020.0025.9027.200.00-14841,253.91%
CPRT231215C000650002023-04-28 9:15AM EST65.0017.5024.8027.500.00-11481,252.64%
CPRT231215C000675002023-07-06 11:42AM EST67.5023.5022.2024.100.00-17061,131.15%
CPRT231215C000700002023-08-17 2:25PM EST70.0017.400.000.000.00-17350.00%
CPRT231215C000725002023-07-27 1:22PM EST72.5018.580.000.000.00-116650.00%
CPRT231215C000750002023-07-03 9:09AM EST75.0018.2716.0016.500.00-570893.75%
CPRT231215C000775002023-07-10 1:32PM EST77.5015.9512.7013.100.00-454779.49%
CPRT231215C000800002023-07-25 8:49AM EST80.009.980.000.000.00-10050.00%
CPRT231215C000825002023-07-25 10:10AM EST82.5011.100.000.000.00-316750.00%
CPRT231215C000850002023-08-07 10:17AM EST85.008.400.000.000.00-116950.00%
CPRT231215C000875002023-08-17 2:13PM EST87.504.900.000.000.00-10050.00%
CPRT231215C000900002023-08-17 2:23PM EST90.003.700.000.000.00-1642150.00%
CPRT231215C000925002023-08-17 2:45PM EST92.502.920.000.000.00-1050.00%
CPRT231215C000950002023-08-02 2:58PM EST95.002.000.000.000.00-5050.00%
CPRT231215C000975002023-08-17 2:15PM EST97.501.400.000.000.00-10050.00%
CPRT231215C001000002023-08-16 12:36PM EST100.001.010.000.000.00-2050.00%
CPRT231215C001050002023-07-25 9:21AM EST105.000.450.000.000.00-3050.00%
CPRT231215C001100002023-07-31 12:51PM EST110.000.450.000.000.00-210850.00%
CPRT231215C001150002023-05-30 9:34AM EST115.000.270.000.750.00-12337.11%
CPRT231215C001200002023-06-22 9:17AM EST120.000.150.000.350.00-11310.94%
CPRT231215C001250002022-10-26 11:05AM EST125.0014.400.000.000.00-215750.00%
CPRT231215C001300002022-10-26 11:23AM EST130.0012.400.000.000.00-1650.00%
CPRT231215C001350002022-10-26 1:12PM EST135.009.700.000.000.00-134450.00%
CPRT231215C001400002022-07-20 1:31PM EST140.0014.8014.0019.000.00-141,165.48%
CPRT231215C001500002022-10-28 11:39AM EST150.005.700.000.000.00-2850.00%
CPRT231215C001550002022-10-25 9:52AM EST155.004.700.000.000.00-1650.00%
CPRT231215C001600002022-10-31 10:45AM EST160.004.000.000.000.00-42050.00%
CPRT231215C001650002022-10-28 11:49AM EST165.003.100.000.000.00-3550.00%
CPRT231215C001700002022-10-31 10:34AM EST170.002.800.000.000.00-41050.00%
CPRT231215C001750002022-10-31 9:50AM EST175.002.350.000.000.00-3550.00%
CPRT231215C001800002022-10-06 9:30AM EST180.001.500.000.000.00-1150.00%
CPRT231215C001900002022-10-26 10:09AM EST190.000.750.000.000.00-4250.00%
CPRT231215C001950002022-09-09 12:09PM EST195.001.160.004.300.00-1010660.74%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPRT231215P000137502023-04-21 8:30AM EST13.750.05--0.00---0.00%
CPRT231215P000150002023-05-02 8:30AM EST15.000.05--0.00---0.00%
CPRT231215P000162502023-04-20 8:30AM EST16.250.05--0.00---0.00%
CPRT231215P000175002022-09-26 9:30AM EST17.500.80--0.00---0.00%
CPRT231215P000187502023-04-20 8:30AM EST18.750.08--0.00---0.00%
CPRT231215P000200002023-05-10 8:55AM EST20.000.10--0.00---0.00%
CPRT231215P000212502023-02-13 2:59PM EST21.250.16--0.00---0.00%
CPRT231215P000225002022-11-09 2:14PM EST22.501.38--0.00---0.00%
CPRT231215P000237502023-07-10 8:30AM EST23.750.07--0.00---0.00%
CPRT231215P000250002023-11-27 1:24PM EST25.000.020.000.050.00-1174192.19%
CPRT231215P000262502023-05-04 2:45PM EST26.250.31--0.00---0.00%
CPRT231215P000275002023-03-03 3:16PM EST27.500.700.002.150.00-68345.12%
CPRT231215P000287502023-06-09 8:42AM EST28.750.23--0.00---0.00%
CPRT231215P000300002023-09-22 10:43AM EST30.000.130.000.150.00-5125165.63%
CPRT231215P000312502023-10-10 12:51PM EST31.250.050.000.150.00-2316152.73%
CPRT231215P000325002023-10-26 11:20AM EST32.500.150.000.100.00-10131.25%
CPRT231215P000337502023-10-31 8:30AM EST33.750.110.000.000.00-19450.00%
CPRT231215P000350002023-11-28 12:32PM EST35.000.010.000.050.00-222498.44%
CPRT231215P000362502023-10-04 10:59AM EST36.250.300.000.350.00-365123.05%
CPRT231215P000375002023-11-17 10:54AM EST37.500.050.000.050.00-242978.13%
CPRT231215P000387502023-11-17 12:42PM EST38.750.050.000.050.00-1062868.75%
CPRT231215P000400002023-12-05 3:04PM EST40.000.050.000.050.00-163859.38%
CPRT231215P000412502023-12-06 10:49AM EST41.250.030.000.050.00-31,91450.00%
CPRT231215P000425002023-11-22 12:49PM EST42.500.100.000.100.00-1036352.93%
CPRT231215P000437502023-12-08 9:58AM EST43.750.050.000.100.00-541341.80%
CPRT231215P000450002023-12-08 10:58AM EST45.000.060.000.10-0.03-33.33%546830.18%
CPRT231215P000462502023-12-08 1:12PM EST46.250.210.150.20-0.04-16.00%41,46723.44%
CPRT231215P000475002023-12-08 3:58PM EST47.500.600.550.65+0.05+9.09%1030622.66%
CPRT231215P000487502023-12-08 10:36AM EST48.751.661.401.55+0.36+27.69%653524.81%
CPRT231215P000500002023-12-08 10:41AM EST50.002.652.452.80+0.30+12.77%121,54037.01%
CPRT231215P000525002023-12-01 3:35PM EST52.502.254.705.500.00-14971.78%
CPRT231215P000550002023-12-04 11:04AM EST55.005.797.408.000.00-2064.45%
CPRT231215P000575002023-06-09 8:42AM EST57.500.450.200.650.00-121910.00%
CPRT231215P000600002023-05-22 9:07AM EST60.000.520.250.650.00-10600.00%
CPRT231215P000625002023-08-17 11:13AM EST62.500.4515.5018.400.00-380230.57%
CPRT231215P000650002023-08-23 9:21AM EST65.0020.7521.7022.000.00-20355.86%
CPRT231215P000675002023-06-30 11:59AM EST67.500.600.350.750.00-1470.00%
CPRT231215P000700002023-08-17 2:55PM EST70.000.850.000.000.00-200.00%
CPRT231215P000725002023-07-06 10:44AM EST72.501.050.801.050.00-4340.00%
CPRT231215P000750002023-08-21 2:48PM EST75.001.100.000.000.00-51220.00%
CPRT231215P000775002023-08-16 10:35AM EST77.501.400.000.000.00-822760.00%
CPRT231215P000800002023-08-21 10:45AM EST80.002.190.000.000.00-42660.00%
CPRT231215P000825002023-08-18 11:02AM EST82.502.950.000.000.00-18620.00%
CPRT231215P000850002023-08-18 10:52AM EST85.003.700.000.000.00-200.00%
CPRT231215P000875002023-08-21 10:14AM EST87.504.800.000.000.00-21590.00%
CPRT231215P000900002023-07-25 10:15AM EST90.004.900.000.000.00-5000.00%
CPRT231215P000925002023-07-24 10:39AM EST92.505.600.000.000.00-100.00%
CPRT231215P000950002023-08-04 8:45AM EST95.007.250.000.000.00-890.00%
CPRT231215P000975002023-08-11 8:43AM EST97.5011.540.000.000.00-100.00%
CPRT231215P001000002023-08-11 12:16PM EST100.0013.900.000.000.00-4100.00%
CPRT231215P001050002022-10-24 1:03PM EST105.0011.650.000.000.00--1300.00%
CPRT231215P001100002022-10-31 10:08AM EST110.0011.100.000.000.00-170.00%
CPRT231215P001150002022-11-02 12:33PM EST115.0013.200.000.000.00-31350.00%
CPRT231215P001250002022-11-02 12:29PM EST125.0018.400.000.000.00-260.00%
CPRT231215P001300002022-10-31 11:16AM EST130.0021.200.000.000.00-5100.00%
CPRT231215P001350002022-10-26 1:22PM EST135.0024.900.000.000.00-120.00%
CPRT231215P001450002022-09-29 1:54PM EST145.0037.0028.7033.000.00--00.00%