New Zealand markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
105.66-2.40 (-2.22%)
At close: 04:00PM EDT
106.48 +0.82 (+0.78%)
After hours: 07:33PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR260116C000550002024-06-12 9:58AM EDT55.0066.400.000.000.00-100.00%
CAR260116C000600002024-05-06 3:50PM EDT60.0073.0061.6063.700.00-51392.55%
CAR260116C000650002024-03-28 10:36AM EDT65.0071.5051.2054.100.00-5568.52%
CAR260116C000700002024-04-02 3:02PM EDT70.0067.3158.0062.500.00-1698.43%
CAR260116C000750002024-05-23 3:10PM EDT75.0050.1052.8056.000.00-26187.40%
CAR260116C000800002024-03-08 11:40AM EDT80.0057.3360.5063.900.00-20114.14%
CAR260116C000850002024-03-27 2:21PM EDT85.0058.2040.1043.900.00-2166.53%
CAR260116C000900002024-05-09 12:11PM EDT90.0052.1041.1044.000.00-2072.70%
CAR260116C000950002023-11-06 10:44AM EDT95.00124.55106.80112.500.00-110.00%
CAR260116C001000002024-06-24 11:32AM EDT100.0041.030.000.000.00-3400.00%
CAR260116C001050002024-03-13 1:46PM EDT105.0041.2041.2044.400.00-161384.80%
CAR260116C001100002024-06-12 10:50AM EDT110.0036.200.000.000.00-100.78%
CAR260116C001150002024-06-12 1:00PM EDT115.0033.700.000.000.00-101.56%
CAR260116C001200002024-05-10 10:27AM EDT120.0037.8528.1030.300.00-1765.84%
CAR260116C001250002024-05-14 11:57AM EDT125.0043.5026.7028.700.00-1865.63%
CAR260116C001300002024-06-12 9:58AM EDT130.0028.280.000.000.00-203.13%
CAR260116C001400002024-03-21 1:03PM EDT140.0031.0022.5024.000.00-4864.20%
CAR260116C001450002024-05-15 3:00PM EDT145.0031.2819.2020.900.00-1360.20%
CAR260116C001500002024-06-18 3:33PM EDT150.0019.100.000.000.00-106.25%
CAR260116C001650002024-03-22 12:43PM EDT165.0022.5017.1017.900.00-2462.56%
CAR260116C001700002024-05-09 9:39AM EDT170.0023.5014.9017.000.00-1261.13%
CAR260116C001750002024-03-14 3:44PM EDT175.0017.6021.0022.000.00-6773.36%
CAR260116C001800002024-03-15 3:17PM EDT180.0017.3019.9021.000.00-4172.82%
CAR260116C001850002024-02-15 10:48AM EDT185.0018.4215.6016.600.00-1165.76%
CAR260116C001950002024-03-01 11:42AM EDT195.0016.0019.7021.300.00-1176.95%
CAR260116C002000002024-03-13 3:18PM EDT200.0015.6714.8017.200.00-51669.39%
CAR260116C002100002024-06-26 2:12PM EDT210.0010.500.000.000.00-5012.50%
CAR260116C002200002024-01-09 4:44PM EDT220.0035.2230.8032.600.00-11104.15%
CAR260116C002300002023-09-11 10:20AM EDT230.0059.8343.0052.300.00--1137.63%
CAR260116C002500002024-05-10 9:30AM EDT250.0010.205.807.600.00-11758.69%
CAR260116C002700002024-05-10 9:30AM EDT270.008.404.406.100.00--157.68%
CAR260116C002800002024-02-29 3:35PM EDT280.006.889.1010.300.00-10010470.76%
CAR260116C002900002024-06-14 10:41AM EDT290.004.000.000.000.00-1012.50%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR260116P000500002024-06-27 3:17PM EDT50.004.600.000.000.00-4012.50%
CAR260116P000550002024-05-13 2:09PM EDT55.004.704.405.500.00-1756.52%
CAR260116P000700002024-06-20 1:28PM EDT70.0010.000.000.000.00-106.25%
CAR260116P000750002024-05-02 11:10AM EDT75.0012.3010.7011.400.00-13053.16%
CAR260116P000800002024-06-11 2:32PM EDT80.0013.700.000.000.00-50006.25%
CAR260116P000850002024-05-28 1:20PM EDT85.0014.8015.3016.700.00-405553.88%
CAR260116P000900002024-05-23 3:10PM EDT90.0018.0015.9017.300.00-43250.95%
CAR260116P000950002024-06-12 1:01PM EDT95.0018.850.000.000.00-201.56%
CAR260116P001000002024-05-31 1:47PM EDT100.0021.000.000.000.00-400.78%
CAR260116P001050002024-06-25 3:56PM EDT105.0024.290.000.000.00-2500.20%
CAR260116P001100002024-06-25 3:56PM EDT110.0026.290.000.000.00-2500.00%
CAR260116P001150002024-05-29 10:23AM EDT115.0029.910.000.000.00-100.00%
CAR260116P001200002024-05-02 12:39PM EDT120.0032.3230.8031.800.00-2743.25%
CAR260116P001250002024-06-24 11:23AM EDT125.0033.950.000.000.00-100.00%
CAR260116P001350002023-12-07 10:30AM EDT135.0020.0023.6025.800.00--20.00%
CAR260116P001400002024-02-14 3:24PM EDT140.0039.9748.4049.300.00-3548.43%
CAR260116P001450002024-02-07 1:55PM EDT145.0026.9550.2051.300.00-2444.62%
CAR260116P001500002024-05-31 1:47PM EDT150.0051.080.000.000.00-400.00%
CAR260116P001550002024-02-07 12:33PM EDT155.0031.6057.3058.300.00-2442.16%
CAR260116P001600002023-10-26 10:48AM EDT160.0039.7128.3030.900.00--00.00%
CAR260116P001650002024-02-26 2:39PM EDT165.0067.5557.2059.200.00-15950.00%
CAR260116P001700002024-06-25 10:18AM EDT170.0066.230.000.000.00-100.00%
CAR260116P001750002024-06-07 1:46PM EDT175.0072.690.000.000.00-100.00%
CAR260116P001800002024-04-25 1:46PM EDT180.0087.4973.2076.700.00-13032.32%
CAR260116P001850002024-04-12 3:21PM EDT185.0078.4072.0075.800.00-1900.00%
CAR260116P001900002024-04-24 1:10PM EDT190.0092.0581.1085.500.00-12829.38%
CAR260116P001950002023-12-07 4:22PM EDT195.0042.750.000.000.00-38960.00%
CAR260116P002000002024-02-16 1:19PM EDT200.0090.4095.0097.500.00-10039.37%