U.S. markets closed

Copart, Inc. (CPRT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
148.21-0.12 (-0.08%)
At close: 4:00PM EDT
148.49 +0.28 (0.19%)
After hours: 06:02PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPRT210820C000650002021-06-22 12:36PM EDT65.0067.1078.4082.400.00--10.00%
CPRT210820C000850002021-04-12 10:01AM EDT85.0035.5531.6035.600.00-330.00%
CPRT210820C000900002021-04-23 10:26AM EDT90.0035.3535.8039.300.00-330.00%
CPRT210820C000950002021-06-18 9:34AM EDT95.0031.5043.5047.400.00-360.00%
CPRT210820C001000002021-07-27 12:49PM EDT100.0044.3746.0050.100.00-12149.61%
CPRT210820C001050002021-07-27 12:49PM EDT105.0039.4241.1045.400.00-11466.80%
CPRT210820C001100002021-07-14 1:31PM EDT110.0038.5036.1040.200.00-277122.80%
CPRT210820C001150002021-08-05 1:34PM EDT115.0033.5031.1035.30+8.37+33.31%448110.69%
CPRT210820C001200002021-07-21 10:41AM EDT120.0028.2026.2030.10-0.60-2.08%115893.92%
CPRT210820C001250002021-08-03 2:49PM EDT125.0023.6721.4025.500.00-1212686.47%
CPRT210820C001300002021-08-04 2:36PM EDT130.0019.1816.5020.200.00-732169.09%
CPRT210820C001350002021-08-03 2:59PM EDT135.0013.5011.7015.40-0.50-3.57%1416658.13%
CPRT210820C001400002021-08-05 12:39PM EDT140.008.707.309.10-0.45-4.92%131,04129.91%
CPRT210820C001450002021-08-05 12:37PM EDT145.004.404.504.80-0.50-10.20%225323.83%
CPRT210820C001500002021-08-05 12:22PM EDT150.001.591.601.90-0.51-24.29%490021.68%
CPRT210820C001550002021-08-05 9:58AM EDT155.000.350.350.45-0.05-12.50%2711319.83%
CPRT210820C001600002021-08-05 10:44AM EDT160.000.100.000.10-0.10-50.00%111720.56%
CPRT210820C001700002021-07-22 1:36PM EDT170.000.040.001.150.00-1156.62%
CPRT210820C001750002021-05-18 3:55PM EDT175.000.150.001.050.00--152.98%
CPRT210820C001800002021-04-15 3:52PM EDT180.000.250.002.200.00-1471.24%
CPRT210820C001900002021-03-04 4:17PM EDT190.000.060.004.300.00--2101.86%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPRT210820P000700002021-03-16 10:04AM EDT70.000.700.050.600.00--1179.59%
CPRT210820P000750002021-02-19 1:22PM EDT75.000.970.152.300.00-12211.23%
CPRT210820P000800002021-03-16 9:30AM EDT80.001.500.000.000.00--150.00%
CPRT210820P000850002021-06-24 1:44PM EDT85.000.150.002.150.00-1205172.56%
CPRT210820P000900002021-05-17 12:31PM EDT90.000.690.002.300.00-3150159.96%
CPRT210820P000950002021-06-09 3:25PM EDT95.000.450.000.300.00-1634100.00%
CPRT210820P001000002021-06-09 3:39PM EDT100.000.650.002.250.00-1466130.96%
CPRT210820P001050002021-07-30 3:47PM EDT105.000.100.000.550.00-126188.09%
CPRT210820P001100002021-07-20 3:12PM EDT110.000.170.000.550.00-112877.83%
CPRT210820P001150002021-07-26 12:52PM EDT115.000.170.000.55-0.13-43.33%1019567.87%
CPRT210820P001200002021-07-22 11:43AM EDT120.000.250.050.30+0.05+25.00%1035953.71%
CPRT210820P001250002021-07-30 3:34PM EDT125.000.300.100.350.00-331151.27%
CPRT210820P001300002021-08-04 2:39PM EDT130.000.250.200.350.00-1966241.60%
CPRT210820P001350002021-08-05 3:54PM EDT135.000.370.300.45-0.05-11.90%1044334.06%
CPRT210820P001400002021-08-05 3:54PM EDT140.000.650.550.75+0.06+10.17%1017928.13%
CPRT210820P001450002021-08-04 3:12PM EDT145.001.501.251.500.00-11127823.02%
CPRT210820P001500002021-08-04 9:30AM EDT150.003.953.303.600.00-2620.95%
CPRT210820P001550002021-07-23 1:17PM EDT155.008.525.707.400.00-2221.97%