Copart, Inc. (CPRT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRT260116C00030000 | 2024-04-05 11:56AM EDT | 30.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CPRT260116C00035000 | 2024-03-08 11:25AM EDT | 35.00 | 24.20 | 24.30 | 27.80 | 0.00 | - | 11 | 18 | 64.16% |
| CPRT260116C00040000 | 2024-04-26 3:09PM EDT | 40.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 0.00% |
| CPRT260116C00045000 | 2024-04-22 10:10AM EDT | 45.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| CPRT260116C00047500 | 2024-05-01 11:55AM EDT | 47.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CPRT260116C00050000 | 2024-05-02 10:27AM EDT | 50.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 518 | 0.00% |
| CPRT260116C00052500 | 2024-04-26 9:50AM EDT | 52.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| CPRT260116C00055000 | 2024-04-15 9:54AM EDT | 55.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.20% |
| CPRT260116C00057500 | 2024-04-19 10:07AM EDT | 57.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 73 | 94 | 0.78% |
| CPRT260116C00060000 | 2024-05-01 10:23AM EDT | 60.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 1.56% |
| CPRT260116C00062500 | 2024-05-01 12:02PM EDT | 62.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 3.13% |
| CPRT260116C00065000 | 2024-04-24 9:32AM EDT | 65.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 466 | 3.13% |
| CPRT260116C00070000 | 2024-04-18 9:49AM EDT | 70.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| CPRT260116C00075000 | 2024-05-02 10:39AM EDT | 75.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 6.25% |
| CPRT260116C00080000 | 2024-03-19 2:33PM EDT | 80.00 | 3.00 | 1.05 | 3.00 | 0.00 | - | 289 | 289 | 33.65% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRT260116P00025000 | 2023-11-17 10:30AM EDT | 25.00 | 0.65 | 0.00 | 4.00 | 0.00 | - | 2 | 2 | 56.86% |
| CPRT260116P00030000 | 2024-02-21 12:20PM EDT | 30.00 | 1.00 | 0.00 | 1.85 | 0.00 | - | 4 | 9 | 44.73% |
| CPRT260116P00032500 | 2024-03-11 2:52PM EDT | 32.50 | 0.75 | 0.80 | 1.00 | 0.00 | - | 10 | 10 | 32.86% |
| CPRT260116P00035000 | 2024-04-22 10:20AM EDT | 35.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 6.25% |
| CPRT260116P00040000 | 2024-04-02 9:30AM EDT | 40.00 | 1.65 | 0.80 | 2.05 | 0.00 | - | 30 | 49 | 28.93% |
| CPRT260116P00042500 | 2024-05-02 12:05PM EDT | 42.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| CPRT260116P00045000 | 2024-04-11 3:01PM EDT | 45.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 6 | 421 | 3.13% |
| CPRT260116P00047500 | 2024-04-18 1:19PM EDT | 47.50 | 3.59 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| CPRT260116P00050000 | 2024-04-23 12:00PM EDT | 50.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 1.56% |
| CPRT260116P00052500 | 2024-04-11 2:20PM EDT | 52.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.78% |
| CPRT260116P00055000 | 2024-04-11 2:24PM EDT | 55.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| CPRT260116P00057500 | 2024-05-01 10:56AM EDT | 57.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 357 | 0.00% |
| CPRT260116P00060000 | 2024-04-30 9:46AM EDT | 60.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 188 | 0.00% |
| CPRT260116P00065000 | 2024-02-09 1:54PM EDT | 65.00 | 14.40 | 9.10 | 12.60 | 0.00 | - | - | 54 | 18.86% |
| CPRT260116P00070000 | 2024-04-01 10:31AM EDT | 70.00 | 13.00 | 15.50 | 16.90 | 0.00 | - | - | 1 | 19.39% |
| CPRT260116P00075000 | 2024-03-28 12:12PM EDT | 75.00 | 17.40 | 16.70 | 21.50 | 0.00 | - | 1 | 0 | 20.20% |
© 2024 Yahoo. All rights reserved.