Advertisement
Advertisement
U.S. markets close in 52 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Copart, Inc. (CPRT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
123.20-3.89 (-3.06%)
As of 03:08PM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPRT220218C001000002021-12-16 2:32PM EST100.0046.8035.5039.200.00-11213.50%
CPRT220218C001100002022-01-12 12:15PM EST110.0032.0515.0018.100.00-2470.09%
CPRT220218C001200002022-01-20 12:43PM EST120.007.697.209.600.00-11153.74%
CPRT220218C001250002022-01-25 3:53PM EST125.007.203.805.900.00-21653.30%
CPRT220218C001300002022-01-26 10:54AM EST130.003.451.653.80-0.66-16.06%13151.43%
CPRT220218C001350002022-01-26 2:08PM EST135.002.000.752.50+0.24+13.64%336451.88%
CPRT220218C001400002022-01-25 3:53PM EST140.001.230.051.100.00-2054646.05%
CPRT220218C001450002022-01-26 12:55PM EST145.000.600.000.60+0.19+46.34%616345.97%
CPRT220218C001500002022-01-25 3:05PM EST150.000.200.050.400.00-19748.29%
CPRT220218C001550002022-01-25 2:23PM EST155.000.100.002.350.00-16369.97%
CPRT220218C001600002022-01-26 12:44PM EST160.000.410.050.65-0.62-60.19%610558.59%
CPRT220218C001650002022-01-25 2:59PM EST165.000.320.002.250.00-118382.08%
CPRT220218C001700002022-01-18 11:18AM EST170.000.150.002.250.00-12888.04%
CPRT220218C001750002022-01-25 3:02PM EST175.000.010.002.200.00-1193.21%
CPRT220218C001800002022-01-05 3:24PM EST180.000.100.002.200.00-18098.63%
CPRT220218C001850002021-11-09 11:01AM EST185.001.050.002.000.00-69101.66%
CPRT220218C001900002021-11-10 6:59AM EST190.000.550.050.750.00--189.55%
CPRT220218C001950002021-11-10 6:59AM EST195.000.350.000.700.00--1091.75%
CPRT220218C002000002021-11-17 3:11PM EST200.000.380.002.200.00--3118.21%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPRT220218P000650002022-01-26 10:43AM EST65.000.250.000.25+0.05+25.00%217271113.28%
CPRT220218P000700002021-12-13 12:14AM EST70.000.650.000.000.00--050.00%
CPRT220218P000850002021-11-23 9:54AM EST85.000.400.001.800.00--1101.07%
CPRT220218P001000002022-01-20 3:49PM EST100.000.600.002.700.00--272.49%
CPRT220218P001050002022-01-21 9:48AM EST105.001.000.102.000.00-51555.37%
CPRT220218P001100002022-01-21 10:23AM EST110.001.300.602.200.00-52557.76%
CPRT220218P001150002022-01-26 10:54AM EST115.002.061.102.60-0.21-9.25%12947.66%
CPRT220218P001200002022-01-24 10:19AM EST120.004.002.104.100.00-917044.68%
CPRT220218P001250002022-01-26 10:54AM EST125.004.103.705.80+0.90+28.12%119038.20%
CPRT220218P001300002022-01-25 11:11AM EST130.006.806.408.200.00-15230.05%
CPRT220218P001350002022-01-25 1:29PM EST135.009.509.1012.400.00-110030.47%
CPRT220218P001400002022-01-24 12:07PM EST140.0016.9513.9017.500.00-124840.23%
CPRT220218P001450002022-01-14 12:44PM EST145.0019.0017.8022.000.00-102536.33%
CPRT220218P001500002022-01-21 12:28PM EST150.0023.8523.2027.500.00-104654.83%
CPRT220218P001550002022-01-03 11:28AM EST155.0010.2528.2032.400.00-41059.33%
CPRT220218P001600002021-11-12 10:30AM EST160.0011.8014.0018.100.00-110.00%
CPRT220218P001650002021-11-10 6:59AM EST165.0026.2015.4019.700.00---0.00%
CPRT220218P001700002021-11-22 9:31AM EST170.0020.8023.8027.100.00--00.00%
CPRT220218P001750002021-10-29 11:06AM EST175.0021.9028.8030.300.00-110.00%
CPRT220218P001850002021-11-02 8:46AM EST185.0032.0038.1041.700.00-110.00%
Advertisement
Advertisement