Copart, Inc. (CPRT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRT231215C00013750 | 2023-09-11 12:19PM EST | 13.75 | 31.00 | 30.80 | 34.00 | 0.00 | - | - | 1 | 537.11% |
| CPRT231215C00015000 | 2023-10-23 9:25AM EST | 15.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CPRT231215C00016250 | 2023-10-23 9:24AM EST | 16.25 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CPRT231215C00017500 | 2023-09-13 9:10AM EST | 17.50 | 26.90 | 28.30 | 28.60 | 0.00 | - | - | 1 | 0.00% |
| CPRT231215C00018750 | 2023-09-12 11:31AM EST | 18.75 | 26.10 | 26.70 | 27.60 | 0.00 | - | - | 3 | 0.00% |
| CPRT231215C00020000 | 2023-09-12 11:16AM EST | 20.00 | 24.90 | 26.00 | 26.30 | 0.00 | - | 2 | 8 | 0.00% |
| CPRT231215C00021250 | 2023-11-15 10:51AM EST | 21.25 | 28.70 | 25.20 | 27.00 | 0.00 | - | 40 | 25 | 445.12% |
| CPRT231215C00022500 | 2023-09-11 11:19AM EST | 22.50 | 22.30 | 23.70 | 24.00 | 0.00 | - | - | 1 | 0.00% |
| CPRT231215C00023750 | 2023-11-27 10:52AM EST | 23.75 | 27.30 | 23.30 | 24.00 | 0.00 | - | 80 | 86 | 187.50% |
| CPRT231215C00025000 | 2023-11-14 11:51AM EST | 25.00 | 24.64 | 21.80 | 22.90 | 0.00 | - | 2 | 13 | 321.48% |
| CPRT231215C00027500 | 2023-11-27 9:36AM EST | 27.50 | 23.50 | 19.20 | 20.40 | 0.00 | - | 4 | 34 | 281.05% |
| CPRT231215C00028750 | 2023-05-19 8:53AM EST | 28.75 | 16.81 | - | - | 0.00 | - | - | - | 0.00% |
| CPRT231215C00030000 | 2023-11-27 11:00AM EST | 30.00 | 21.00 | 17.00 | 18.10 | 0.00 | - | 36 | 56 | 189.06% |
| CPRT231215C00031250 | 2023-11-30 3:50PM EST | 31.25 | 18.80 | 15.60 | 16.50 | 0.00 | - | - | 969 | 207.42% |
| CPRT231215C00032500 | 2023-09-12 2:11PM EST | 32.50 | 12.50 | 13.70 | 14.10 | 0.00 | - | 1 | 296 | 0.00% |
| CPRT231215C00033750 | 2023-11-27 2:30PM EST | 33.75 | 17.67 | 13.20 | 14.20 | 0.00 | - | 8 | 1,416 | 123.44% |
| CPRT231215C00035000 | 2023-12-05 11:53AM EST | 35.00 | 13.71 | 12.00 | 12.90 | 0.00 | - | 8 | 118 | 111.72% |
| CPRT231215C00036250 | 2023-11-28 3:06PM EST | 36.25 | 14.69 | 10.80 | 11.60 | 0.00 | - | 16 | 300 | 100.78% |
| CPRT231215C00037500 | 2023-12-05 1:14PM EST | 37.50 | 11.30 | 9.60 | 10.20 | 0.00 | - | 2 | 148 | 68.75% |
| CPRT231215C00038750 | 2023-07-10 1:32PM EST | 38.75 | 7.98 | - | - | 0.00 | - | - | - | 0.00% |
| CPRT231215C00040000 | 2023-11-29 11:04AM EST | 40.00 | 10.67 | 7.10 | 7.70 | 0.00 | - | 1 | 1,154 | 51.56% |
| CPRT231215C00041250 | 2023-11-16 12:33PM EST | 41.25 | 8.59 | 5.70 | 6.60 | 0.00 | - | 2 | 332 | 96.68% |
| CPRT231215C00042500 | 2023-12-05 12:18PM EST | 42.50 | 6.30 | 4.50 | 5.30 | 0.00 | - | 2 | 474 | 78.91% |
| CPRT231215C00043750 | 2023-12-08 12:42PM EST | 43.75 | 3.55 | 3.40 | 4.10 | -2.65 | -42.74% | 8 | 738 | 67.29% |
| CPRT231215C00045000 | 2023-12-08 1:15PM EST | 45.00 | 2.44 | 2.30 | 2.85 | -0.46 | -15.86% | 10 | 1,773 | 51.95% |
| CPRT231215C00046250 | 2023-12-07 9:30AM EST | 46.25 | 1.93 | 1.30 | 1.45 | 0.00 | - | 5 | 645 | 28.81% |
| CPRT231215C00047500 | 2023-12-08 12:23PM EST | 47.50 | 0.59 | 0.50 | 0.60 | -0.14 | -19.18% | 27 | 1,287 | 24.90% |
| CPRT231215C00048750 | 2023-12-08 3:48PM EST | 48.75 | 0.11 | 0.10 | 0.15 | -0.19 | -63.33% | 18 | 816 | 22.66% |
| CPRT231215C00050000 | 2023-12-08 12:41PM EST | 50.00 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 60 | 3,562 | 30.47% |
| CPRT231215C00052500 | 2023-12-06 11:49AM EST | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 959 | 42.58% |
| CPRT231215C00055000 | 2023-12-07 3:02PM EST | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 761 | 51.56% |
| CPRT231215C00057500 | 2023-11-13 9:30AM EST | 57.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 64.45% |
| CPRT231215C00060000 | 2023-11-22 10:02AM EST | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 76.56% |
| CPRT231215C00062500 | 2023-05-09 8:31AM EST | 62.50 | 20.00 | 25.90 | 27.20 | 0.00 | - | 1 | 484 | 1,253.91% |
| CPRT231215C00065000 | 2023-04-28 9:15AM EST | 65.00 | 17.50 | 24.80 | 27.50 | 0.00 | - | 1 | 148 | 1,252.64% |
| CPRT231215C00067500 | 2023-07-06 11:42AM EST | 67.50 | 23.50 | 22.20 | 24.10 | 0.00 | - | 1 | 706 | 1,131.15% |
| CPRT231215C00070000 | 2023-08-17 2:25PM EST | 70.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 50.00% |
| CPRT231215C00072500 | 2023-07-27 1:22PM EST | 72.50 | 18.58 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 50.00% |
| CPRT231215C00075000 | 2023-07-03 9:09AM EST | 75.00 | 18.27 | 16.00 | 16.50 | 0.00 | - | 5 | 70 | 893.75% |
| CPRT231215C00077500 | 2023-07-10 1:32PM EST | 77.50 | 15.95 | 12.70 | 13.10 | 0.00 | - | 4 | 54 | 779.49% |
| CPRT231215C00080000 | 2023-07-25 8:49AM EST | 80.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CPRT231215C00082500 | 2023-07-25 10:10AM EST | 82.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 167 | 50.00% |
| CPRT231215C00085000 | 2023-08-07 10:17AM EST | 85.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 50.00% |
| CPRT231215C00087500 | 2023-08-17 2:13PM EST | 87.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CPRT231215C00090000 | 2023-08-17 2:23PM EST | 90.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 16 | 421 | 50.00% |
| CPRT231215C00092500 | 2023-08-17 2:45PM EST | 92.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CPRT231215C00095000 | 2023-08-02 2:58PM EST | 95.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CPRT231215C00097500 | 2023-08-17 2:15PM EST | 97.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CPRT231215C00100000 | 2023-08-16 12:36PM EST | 100.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CPRT231215C00105000 | 2023-07-25 9:21AM EST | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CPRT231215C00110000 | 2023-07-31 12:51PM EST | 110.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 50.00% |
| CPRT231215C00115000 | 2023-05-30 9:34AM EST | 115.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 337.11% |
| CPRT231215C00120000 | 2023-06-22 9:17AM EST | 120.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 310.94% |
| CPRT231215C00125000 | 2022-10-26 11:05AM EST | 125.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 50.00% |
| CPRT231215C00130000 | 2022-10-26 11:23AM EST | 130.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| CPRT231215C00135000 | 2022-10-26 1:12PM EST | 135.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 344 | 50.00% |
| CPRT231215C00140000 | 2022-07-20 1:31PM EST | 140.00 | 14.80 | 14.00 | 19.00 | 0.00 | - | 1 | 4 | 1,165.48% |
| CPRT231215C00150000 | 2022-10-28 11:39AM EST | 150.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| CPRT231215C00155000 | 2022-10-25 9:52AM EST | 155.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| CPRT231215C00160000 | 2022-10-31 10:45AM EST | 160.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 50.00% |
| CPRT231215C00165000 | 2022-10-28 11:49AM EST | 165.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| CPRT231215C00170000 | 2022-10-31 10:34AM EST | 170.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 50.00% |
| CPRT231215C00175000 | 2022-10-31 9:50AM EST | 175.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| CPRT231215C00180000 | 2022-10-06 9:30AM EST | 180.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CPRT231215C00190000 | 2022-10-26 10:09AM EST | 190.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 50.00% |
| CPRT231215C00195000 | 2022-09-09 12:09PM EST | 195.00 | 1.16 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 660.74% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRT231215P00013750 | 2023-04-21 8:30AM EST | 13.75 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| CPRT231215P00015000 | 2023-05-02 8:30AM EST | 15.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| CPRT231215P00016250 | 2023-04-20 8:30AM EST | 16.25 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| CPRT231215P00017500 | 2022-09-26 9:30AM EST | 17.50 | 0.80 | - | - | 0.00 | - | - | - | 0.00% |
| CPRT231215P00018750 | 2023-04-20 8:30AM EST | 18.75 | 0.08 | - | - | 0.00 | - | - | - | 0.00% |
| CPRT231215P00020000 | 2023-05-10 8:55AM EST | 20.00 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| CPRT231215P00021250 | 2023-02-13 2:59PM EST | 21.25 | 0.16 | - | - | 0.00 | - | - | - | 0.00% |
| CPRT231215P00022500 | 2022-11-09 2:14PM EST | 22.50 | 1.38 | - | - | 0.00 | - | - | - | 0.00% |
| CPRT231215P00023750 | 2023-07-10 8:30AM EST | 23.75 | 0.07 | - | - | 0.00 | - | - | - | 0.00% |
| CPRT231215P00025000 | 2023-11-27 1:24PM EST | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 174 | 192.19% |
| CPRT231215P00026250 | 2023-05-04 2:45PM EST | 26.25 | 0.31 | - | - | 0.00 | - | - | - | 0.00% |
| CPRT231215P00027500 | 2023-03-03 3:16PM EST | 27.50 | 0.70 | 0.00 | 2.15 | 0.00 | - | 6 | 8 | 345.12% |
| CPRT231215P00028750 | 2023-06-09 8:42AM EST | 28.75 | 0.23 | - | - | 0.00 | - | - | - | 0.00% |
| CPRT231215P00030000 | 2023-09-22 10:43AM EST | 30.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 5 | 125 | 165.63% |
| CPRT231215P00031250 | 2023-10-10 12:51PM EST | 31.25 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 316 | 152.73% |
| CPRT231215P00032500 | 2023-10-26 11:20AM EST | 32.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 131.25% |
| CPRT231215P00033750 | 2023-10-31 8:30AM EST | 33.75 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 50.00% |
| CPRT231215P00035000 | 2023-11-28 12:32PM EST | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 224 | 98.44% |
| CPRT231215P00036250 | 2023-10-04 10:59AM EST | 36.25 | 0.30 | 0.00 | 0.35 | 0.00 | - | 3 | 65 | 123.05% |
| CPRT231215P00037500 | 2023-11-17 10:54AM EST | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 429 | 78.13% |
| CPRT231215P00038750 | 2023-11-17 12:42PM EST | 38.75 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 628 | 68.75% |
| CPRT231215P00040000 | 2023-12-05 3:04PM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 638 | 59.38% |
| CPRT231215P00041250 | 2023-12-06 10:49AM EST | 41.25 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 1,914 | 50.00% |
| CPRT231215P00042500 | 2023-11-22 12:49PM EST | 42.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 363 | 52.93% |
| CPRT231215P00043750 | 2023-12-08 9:58AM EST | 43.75 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 413 | 41.80% |
| CPRT231215P00045000 | 2023-12-08 10:58AM EST | 45.00 | 0.06 | 0.00 | 0.10 | -0.03 | -33.33% | 5 | 468 | 30.18% |
| CPRT231215P00046250 | 2023-12-08 1:12PM EST | 46.25 | 0.21 | 0.15 | 0.20 | -0.04 | -16.00% | 4 | 1,467 | 23.44% |
| CPRT231215P00047500 | 2023-12-08 3:58PM EST | 47.50 | 0.60 | 0.55 | 0.65 | +0.05 | +9.09% | 10 | 306 | 22.66% |
| CPRT231215P00048750 | 2023-12-08 10:36AM EST | 48.75 | 1.66 | 1.40 | 1.55 | +0.36 | +27.69% | 6 | 535 | 24.81% |
| CPRT231215P00050000 | 2023-12-08 10:41AM EST | 50.00 | 2.65 | 2.45 | 2.80 | +0.30 | +12.77% | 12 | 1,540 | 37.01% |
| CPRT231215P00052500 | 2023-12-01 3:35PM EST | 52.50 | 2.25 | 4.70 | 5.50 | 0.00 | - | 14 | 9 | 71.78% |
| CPRT231215P00055000 | 2023-12-04 11:04AM EST | 55.00 | 5.79 | 7.40 | 8.00 | 0.00 | - | 2 | 0 | 64.45% |
| CPRT231215P00057500 | 2023-06-09 8:42AM EST | 57.50 | 0.45 | 0.20 | 0.65 | 0.00 | - | 12 | 191 | 0.00% |
| CPRT231215P00060000 | 2023-05-22 9:07AM EST | 60.00 | 0.52 | 0.25 | 0.65 | 0.00 | - | 10 | 60 | 0.00% |
| CPRT231215P00062500 | 2023-08-17 11:13AM EST | 62.50 | 0.45 | 15.50 | 18.40 | 0.00 | - | 38 | 0 | 230.57% |
| CPRT231215P00065000 | 2023-08-23 9:21AM EST | 65.00 | 20.75 | 21.70 | 22.00 | 0.00 | - | 2 | 0 | 355.86% |
| CPRT231215P00067500 | 2023-06-30 11:59AM EST | 67.50 | 0.60 | 0.35 | 0.75 | 0.00 | - | 1 | 47 | 0.00% |
| CPRT231215P00070000 | 2023-08-17 2:55PM EST | 70.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CPRT231215P00072500 | 2023-07-06 10:44AM EST | 72.50 | 1.05 | 0.80 | 1.05 | 0.00 | - | 4 | 34 | 0.00% |
| CPRT231215P00075000 | 2023-08-21 2:48PM EST | 75.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 0.00% |
| CPRT231215P00077500 | 2023-08-16 10:35AM EST | 77.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 82 | 276 | 0.00% |
| CPRT231215P00080000 | 2023-08-21 10:45AM EST | 80.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 4 | 266 | 0.00% |
| CPRT231215P00082500 | 2023-08-18 11:02AM EST | 82.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 862 | 0.00% |
| CPRT231215P00085000 | 2023-08-18 10:52AM EST | 85.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CPRT231215P00087500 | 2023-08-21 10:14AM EST | 87.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 0.00% |
| CPRT231215P00090000 | 2023-07-25 10:15AM EST | 90.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CPRT231215P00092500 | 2023-07-24 10:39AM EST | 92.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPRT231215P00095000 | 2023-08-04 8:45AM EST | 95.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| CPRT231215P00097500 | 2023-08-11 8:43AM EST | 97.50 | 11.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPRT231215P00100000 | 2023-08-11 12:16PM EST | 100.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| CPRT231215P00105000 | 2022-10-24 1:03PM EST | 105.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | - | 130 | 0.00% |
| CPRT231215P00110000 | 2022-10-31 10:08AM EST | 110.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CPRT231215P00115000 | 2022-11-02 12:33PM EST | 115.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 0.00% |
| CPRT231215P00125000 | 2022-11-02 12:29PM EST | 125.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| CPRT231215P00130000 | 2022-10-31 11:16AM EST | 130.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| CPRT231215P00135000 | 2022-10-26 1:22PM EST | 135.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CPRT231215P00145000 | 2022-09-29 1:54PM EST | 145.00 | 37.00 | 28.70 | 33.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.