Australia markets closed

CarMax, Inc. (KMX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
81.82-1.08 (-1.30%)
At close: 04:00PM EDT
81.82 0.00 (0.00%)
Pre-market: 08:37AM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX260116C000325002024-04-22 10:42AM EDT32.5040.0040.9044.800.00--10.00%
KMX260116C000350002024-05-23 1:36PM EDT35.0038.4038.0041.600.00--10.00%
KMX260116C000425002024-04-29 10:31AM EDT42.5034.2029.0031.400.00--30.00%
KMX260116C000475002023-10-24 2:30PM EDT47.5026.3026.3027.000.00--60.00%
KMX260116C000500002024-03-21 11:32AM EDT50.0044.2027.0027.900.00-11100.00%
KMX260116C000575002024-02-23 12:40PM EDT57.5028.0035.7038.300.00-1169.78%
KMX260116C000600002024-06-27 3:45PM EDT60.0023.300.000.000.00-4370.00%
KMX260116C000625002024-07-11 3:48PM EDT62.5027.000.000.000.00-1870.00%
KMX260116C000650002024-06-27 11:15AM EDT65.0020.000.000.000.00-6170.00%
KMX260116C000675002024-06-27 12:30PM EDT67.5018.800.000.000.00-290.00%
KMX260116C000700002024-07-16 11:58AM EDT70.0025.020.000.000.00-10370.00%
KMX260116C000725002024-07-11 3:53PM EDT72.5021.000.000.000.00-1270.00%
KMX260116C000750002024-07-18 11:44AM EDT75.0021.930.000.000.00-1800.00%
KMX260116C000775002024-07-18 11:13AM EDT77.5020.590.000.000.00-1130.00%
KMX260116C000800002024-07-17 2:26PM EDT80.0018.950.000.000.00-1180.00%
KMX260116C000825002024-07-15 1:50PM EDT82.5017.300.000.000.00-35400.20%
KMX260116C000850002024-07-18 11:41AM EDT85.0016.900.000.000.00-11210.78%
KMX260116C000875002024-07-18 11:41AM EDT87.5015.800.000.000.00-1411.56%
KMX260116C000900002024-07-16 10:24AM EDT90.0014.500.000.000.00-2461.56%
KMX260116C000925002024-07-08 3:57PM EDT92.508.300.000.000.00-1093.13%
KMX260116C000950002024-05-13 1:24PM EDT95.009.807.009.500.00-1535.51%
KMX260116C001000002024-07-12 3:08PM EDT100.0010.000.000.000.00-1113.13%
KMX260116C001050002024-07-15 9:43AM EDT105.008.500.000.000.00-2973.13%
KMX260116C001100002024-07-08 9:56AM EDT110.004.200.000.000.00-9726.25%
KMX260116C001150002024-07-09 10:19AM EDT115.003.500.000.000.00-151076.25%
KMX260116C001200002024-07-18 10:00AM EDT120.006.000.000.000.00-3516.25%
KMX260116C001250002024-07-16 12:24PM EDT125.005.100.000.000.00-6636.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX260116P000300002024-07-17 2:41PM EDT30.000.500.000.000.00-10058912.50%
KMX260116P000325002024-07-12 3:41PM EDT32.500.600.000.000.00-222712.50%
KMX260116P000350002024-07-15 9:30AM EDT35.001.100.000.000.00-605712.50%
KMX260116P000375002024-06-10 2:31PM EDT37.501.750.801.250.00-2547.01%
KMX260116P000400002024-06-20 10:01AM EDT40.001.900.000.000.00-128712.50%
KMX260116P000425002024-06-24 11:11AM EDT42.501.950.000.000.00-14612.50%
KMX260116P000450002024-07-05 3:09PM EDT45.002.240.000.000.00-115412.50%
KMX260116P000475002024-07-11 10:46AM EDT47.502.150.000.000.00-25212.50%
KMX260116P000500002024-07-16 10:17AM EDT50.002.210.000.000.00-1656.25%
KMX260116P000525002024-06-24 2:05PM EDT52.503.800.000.000.00-141346.25%
KMX260116P000550002024-07-18 11:54AM EDT55.003.150.000.000.00-2796.25%
KMX260116P000575002024-07-10 11:20AM EDT57.503.200.000.000.00-4136.25%
KMX260116P000600002024-07-16 10:17AM EDT60.004.110.000.000.00-1676.25%
KMX260116P000625002024-07-11 12:22PM EDT62.505.400.000.000.00-1306.25%
KMX260116P000650002024-07-11 3:50PM EDT65.006.000.000.000.00-1553.13%
KMX260116P000675002024-07-18 11:42AM EDT67.506.100.000.000.00-1173.13%
KMX260116P000700002024-07-18 11:41AM EDT70.006.900.000.000.00-1473.13%
KMX260116P000725002024-07-18 11:41AM EDT72.507.800.000.000.00-1173.13%
KMX260116P000750002024-07-18 11:41AM EDT75.008.700.000.000.00-11081.56%
KMX260116P000775002024-07-18 2:00PM EDT77.509.900.000.000.00-270.78%
KMX260116P000800002024-06-26 9:52AM EDT80.0014.800.000.000.00-51050.39%
KMX260116P000825002024-07-18 2:27PM EDT82.5012.400.000.000.00-2110.00%
KMX260116P000850002024-07-02 11:31AM EDT85.0017.500.000.000.00-250.00%
KMX260116P000875002024-07-17 9:48AM EDT87.5014.500.000.000.00-160.00%
KMX260116P000900002024-06-21 10:38AM EDT90.0021.250.000.000.00-1130.00%
KMX260116P000925002024-06-17 3:37PM EDT92.5024.3017.1018.300.00-35628.93%
KMX260116P000950002024-06-17 2:46PM EDT95.0026.2016.5021.100.00--231.54%
KMX260116P001000002024-07-08 11:15AM EDT100.0028.100.000.000.00-160.00%
KMX260116P001050002024-06-21 12:49PM EDT105.0033.500.000.000.00-140.00%