New Zealand markets closed

Copart, Inc. (CPRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.90-1.04 (-0.78%)
At close: 04:00PM EST
131.91 +0.01 (+0.01%)
After hours: 07:36PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPRT220121C000550002021-11-10 6:59AM EST55.0066.0092.5096.600.00--11,935.74%
CPRT220121C000750002021-11-10 6:59AM EST75.0041.5072.7076.700.00-101,403.52%
CPRT220121C000800002021-11-10 6:59AM EST80.0042.2067.6071.700.00-101,294.92%
CPRT220121C000900002021-11-10 6:59AM EST90.0025.5057.7061.700.00-331,105.47%
CPRT220121C000950002021-12-28 1:13PM EST95.0054.700.000.000.00-400.00%
CPRT220121C001000002022-01-10 10:45AM EST100.0034.430.000.000.00-200.00%
CPRT220121C001050002021-11-10 6:59AM EST105.0035.7043.1046.800.00-2083863.57%
CPRT220121C001100002022-01-10 1:03PM EST110.0023.000.000.000.00-200.00%
CPRT220121C001150002021-11-16 1:27PM EST115.0046.0030.5033.800.00-161629.49%
CPRT220121C001200002022-01-10 10:35AM EST120.0014.700.000.000.00-200.00%
CPRT220121C001250002022-01-19 2:10PM EST125.008.230.000.000.00-1200.00%
CPRT220121C001300002022-01-13 12:47PM EST130.008.900.000.000.00-300.00%
CPRT220121C001350002022-01-19 12:11PM EST135.001.100.000.000.00-506.25%
CPRT220121C001400002022-01-19 2:09PM EST140.000.080.000.000.00-2025.00%
CPRT220121C001450002022-01-19 2:09PM EST145.000.030.000.000.00-2025.00%
CPRT220121C001500002022-01-12 3:00PM EST150.000.120.000.000.00-1050.00%
CPRT220121C001550002022-01-19 2:32PM EST155.000.050.000.000.00-1050.00%
CPRT220121C001600002022-01-18 9:30AM EST160.000.380.000.000.00-1050.00%
CPRT220121C001650002022-01-05 12:36PM EST165.000.050.000.000.00-1050.00%
CPRT220121C001700002022-01-10 9:58AM EST170.000.050.000.000.00-2050.00%
CPRT220121C001750002021-12-07 12:32PM EST175.000.450.000.300.00-18185.55%
CPRT220121C001800002021-12-21 9:47AM EST180.000.050.000.000.00-10050.00%
CPRT220121C001850002021-11-22 9:30AM EST185.000.350.000.400.00-22224.61%
CPRT220121C001900002021-10-22 2:27PM EST190.000.450.000.000.00-1050.00%
CPRT220121C001950002021-11-10 6:59AM EST195.000.250.050.950.00--1293.95%
CPRT220121C002100002022-01-11 9:45AM EST210.000.050.000.000.00-25050.00%
CPRT220121C002300002022-01-11 9:44AM EST230.000.050.000.000.00-1050.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPRT220121P000550002021-12-20 1:45PM EST55.000.100.000.050.00-1317431.25%
CPRT220121P000600002021-12-20 1:06PM EST60.000.100.000.050.00-150750390.63%
CPRT220121P000650002021-11-10 6:59AM EST65.000.450.102.300.00--13630.86%
CPRT220121P000700002021-12-27 10:53AM EST70.000.050.000.000.00-1050.00%
CPRT220121P000750002021-11-10 6:59AM EST75.000.440.000.750.00-1031411.72%
CPRT220121P000800002022-01-18 10:10AM EST80.000.050.000.000.00-1050.00%
CPRT220121P000850002022-01-13 10:04AM EST85.000.050.000.000.00-6050.00%
CPRT220121P000900002021-12-31 12:57PM EST90.000.100.000.000.00-2050.00%
CPRT220121P000950002021-11-10 6:59AM EST95.000.800.100.750.00-1140264.65%
CPRT220121P001000002022-01-19 1:55PM EST100.000.050.000.000.00-188050.00%
CPRT220121P001050002022-01-19 9:58AM EST105.000.070.000.000.00-3050.00%
CPRT220121P001100002021-11-10 6:59AM EST110.001.500.201.850.00-4179204.69%
CPRT220121P001150002022-01-11 12:20PM EST115.000.400.000.000.00-20050.00%
CPRT220121P001200002022-01-18 11:40AM EST120.000.210.000.000.00-5025.00%
CPRT220121P001250002022-01-10 2:15PM EST125.000.300.000.000.00-1012.50%
CPRT220121P001300002022-01-19 10:02AM EST130.000.600.000.000.00-506.25%
CPRT220121P001350002022-01-19 3:50PM EST135.003.000.000.000.00-200.00%
CPRT220121P001400002022-01-19 11:01AM EST140.006.000.000.000.00-1200.00%
CPRT220121P001450002022-01-19 3:45PM EST145.0012.200.000.000.00-100.00%
CPRT220121P001500002022-01-18 12:55PM EST150.0016.180.000.000.00-200.00%
CPRT220121P001550002022-01-18 12:55PM EST155.0021.190.000.000.00-200.00%
CPRT220121P001600002021-12-30 3:56PM EST160.009.270.000.000.00-900.00%
CPRT220121P001650002021-11-19 2:42PM EST165.0013.7019.8024.300.00-870.00%
CPRT220121P001700002021-12-27 9:45AM EST170.0023.000.000.000.00--00.00%