New Zealand markets close in 4 hours 54 minutes

Copart, Inc. (CPRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
128.75+2.34 (+1.85%)
At close: 04:00PM EDT
131.87 +3.12 (+2.42%)
After hours: 05:17PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPRT220819C001000002022-08-04 11:21AM EDT100.0031.2027.3030.600.00-1087.40%
CPRT220819C001050002022-08-05 3:01PM EDT105.0022.9022.3025.400.00-11664.84%
CPRT220819C001100002022-08-10 1:05PM EDT110.0018.9317.5020.60-1.22-6.05%13463.97%
CPRT220819C001150002022-08-10 1:05PM EDT115.0014.0012.5015.70+2.28+19.45%111851.03%
CPRT220819C001200002022-08-09 3:55PM EDT120.007.218.7010.600.00-67465.09%
CPRT220819C001250002022-08-10 1:39PM EDT125.005.004.405.10-0.10-1.96%20542335.74%
CPRT220819C001300002022-08-10 3:59PM EDT130.001.751.551.90+0.55+45.83%40776330.54%
CPRT220819C001350002022-08-09 9:34AM EDT135.001.250.302.150.00-160555.93%
CPRT220819C001400002022-08-08 2:53PM EDT140.000.150.001.300.00-52560.08%
CPRT220819C001450002022-08-01 1:51PM EDT145.000.420.002.150.00-243170.14%
CPRT220819C001500002022-06-17 1:58PM EDT150.000.600.001.900.00-1480.08%
CPRT220819C001550002022-02-14 1:10AM EDT155.003.500.000.000.00--025.00%
CPRT220819C001600002022-03-11 1:34PM EDT160.000.800.652.850.00-10121.85%
CPRT220819C001650002022-04-01 9:30AM EDT165.000.850.050.900.00-1596.78%
CPRT220819C001900002022-08-04 2:01PM EDT190.000.050.002.150.00--1161.72%
CPRT220819C001950002022-08-04 2:01PM EDT195.000.050.002.150.00--1169.63%
CPRT220819C002000002022-08-04 2:06PM EDT200.000.050.000.050.00--210103.13%
CPRT220819C002100002022-02-14 12:45PM EDT210.000.200.002.200.00-203192.63%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPRT220819P000550002022-07-20 12:22PM EDT55.000.050.000.050.00-4163198.44%
CPRT220819P000600002022-07-20 12:07PM EDT60.000.050.002.150.00--1311.72%
CPRT220819P000650002022-07-25 10:38AM EDT65.000.150.002.150.00--3283.20%
CPRT220819P000700002022-07-29 1:58PM EDT70.000.050.002.150.00-2024256.64%
CPRT220819P000750002022-08-05 9:30AM EDT75.000.010.000.100.00-25216140.63%
CPRT220819P000800002022-08-04 2:09PM EDT80.000.050.000.200.00-99312136.33%
CPRT220819P000850002022-07-29 1:51PM EDT85.000.050.001.000.00-133157.81%
CPRT220819P000900002022-08-05 10:05AM EDT90.000.050.002.150.00-228165.67%
CPRT220819P000950002022-08-02 9:30AM EDT95.000.050.002.150.00-264145.61%
CPRT220819P001000002022-08-08 12:31PM EDT100.000.350.000.750.00-238698.44%
CPRT220819P001050002022-08-08 10:39AM EDT105.000.100.000.450.00-140274.61%
CPRT220819P001100002022-08-03 3:55PM EDT110.000.350.000.750.00-68167.19%
CPRT220819P001150002022-08-05 9:31AM EDT115.000.650.152.400.00-150774.71%
CPRT220819P001200002022-08-10 11:28AM EDT120.000.400.351.30-0.47-54.02%119955.79%
CPRT220819P001250002022-08-10 2:07PM EDT125.000.950.851.10-1.05-52.50%343432.06%
CPRT220819P001300002022-08-03 3:44PM EDT130.002.652.602.900.00-21127.39%
CPRT220819P001350002022-05-13 3:03PM EDT135.0024.2025.0028.700.00-122288.09%
CPRT220819P001400002022-06-17 9:31AM EDT140.0036.7121.9025.800.00-10210.84%
CPRT220819P001450002022-01-18 1:05AM EDT145.0014.2821.4023.400.00--0148.02%