Copart, Inc. (CPRT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 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 | 26.00 | 31.00 | 0.00 | - | 1 | 10 | 56.84% |
| CPRT260116C00035000 | 2024-03-08 11:25AM EDT | 35.00 | 24.20 | 24.30 | 27.80 | 0.00 | - | 11 | 18 | 60.91% |
| CPRT260116C00040000 | 2024-04-26 3:09PM EDT | 40.00 | 20.80 | 19.80 | 20.40 | 0.00 | - | 10 | 64 | 46.50% |
| CPRT260116C00045000 | 2024-04-22 10:10AM EDT | 45.00 | 14.90 | 16.20 | 18.60 | 0.00 | - | 2 | 6 | 50.59% |
| CPRT260116C00047500 | 2024-05-01 11:55AM EDT | 47.50 | 14.30 | 14.40 | 14.90 | 0.00 | - | 1 | 9 | 40.39% |
| CPRT260116C00050000 | 2024-05-08 10:08AM EDT | 50.00 | 13.52 | 13.00 | 13.40 | +0.02 | +0.15% | 2 | 518 | 39.32% |
| CPRT260116C00052500 | 2024-05-03 9:58AM EDT | 52.50 | 11.60 | 9.00 | 12.00 | 0.00 | - | 1 | 31 | 38.36% |
| CPRT260116C00055000 | 2024-04-15 9:54AM EDT | 55.00 | 10.90 | 7.60 | 12.30 | 0.00 | - | 1 | 47 | 43.26% |
| CPRT260116C00057500 | 2024-05-08 1:02PM EDT | 57.50 | 9.00 | 6.60 | 9.00 | +1.00 | +12.50% | 1 | 94 | 34.89% |
| CPRT260116C00060000 | 2024-05-06 2:25PM EDT | 60.00 | 7.90 | 7.40 | 8.10 | 0.00 | - | 10 | 165 | 34.87% |
| CPRT260116C00062500 | 2024-05-03 10:14AM EDT | 62.50 | 6.50 | 5.70 | 6.80 | 0.00 | - | 2 | 33 | 33.15% |
| CPRT260116C00065000 | 2024-04-24 9:32AM EDT | 65.00 | 5.30 | 5.10 | 6.70 | 0.00 | - | 4 | 466 | 35.37% |
| CPRT260116C00070000 | 2024-04-18 9:49AM EDT | 70.00 | 3.80 | 2.90 | 4.30 | 0.00 | - | 1 | 22 | 31.17% |
| CPRT260116C00075000 | 2024-05-07 1:03PM EDT | 75.00 | 3.20 | 2.30 | 4.30 | 0.00 | - | 1 | 3 | 34.94% |
| CPRT260116C00080000 | 2024-03-19 2:33PM EDT | 80.00 | 3.00 | 1.05 | 3.00 | 0.00 | - | 289 | 289 | 32.94% |
PutsforJanuary 16, 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 | 57.67% |
| CPRT260116P00030000 | 2024-02-21 12:20PM EDT | 30.00 | 1.00 | 0.00 | 1.85 | 0.00 | - | 4 | 9 | 45.50% |
| CPRT260116P00032500 | 2024-03-11 2:52PM EDT | 32.50 | 0.75 | 0.80 | 1.00 | 0.00 | - | 10 | 10 | 33.57% |
| CPRT260116P00035000 | 2024-04-22 10:20AM EDT | 35.00 | 1.15 | 0.70 | 1.25 | 0.00 | - | 5 | 33 | 31.93% |
| CPRT260116P00040000 | 2024-05-06 3:30PM EDT | 40.00 | 1.65 | 0.80 | 1.85 | 0.00 | - | 1 | 49 | 28.55% |
| CPRT260116P00042500 | 2024-05-07 10:12AM EDT | 42.50 | 2.00 | 1.45 | 2.20 | 0.00 | - | 7 | 13 | 26.77% |
| CPRT260116P00045000 | 2024-04-11 3:01PM EDT | 45.00 | 2.55 | 2.35 | 4.40 | 0.00 | - | 6 | 421 | 33.19% |
| CPRT260116P00047500 | 2024-04-18 1:19PM EDT | 47.50 | 3.59 | 1.10 | 3.40 | 0.00 | - | 1 | 9 | 24.64% |
| CPRT260116P00050000 | 2024-04-23 12:00PM EDT | 50.00 | 4.10 | 3.60 | 4.10 | 0.00 | - | 1 | 32 | 23.37% |
| CPRT260116P00052500 | 2024-04-11 2:20PM EDT | 52.50 | 4.70 | 4.60 | 5.10 | 0.00 | - | 4 | 16 | 22.78% |
| CPRT260116P00055000 | 2024-05-07 11:02AM EDT | 55.00 | 5.56 | 4.90 | 7.30 | 0.00 | - | 1 | 30 | 25.93% |
| CPRT260116P00057500 | 2024-05-01 10:56AM EDT | 57.50 | 7.20 | 6.60 | 7.10 | 0.00 | - | 2 | 357 | 20.09% |
| CPRT260116P00060000 | 2024-04-30 9:46AM EDT | 60.00 | 8.10 | 6.30 | 8.40 | 0.00 | - | 4 | 188 | 18.98% |
| CPRT260116P00062500 | 2024-05-02 9:47AM EDT | 62.50 | 10.30 | 8.80 | 10.40 | 0.00 | - | - | 6 | 19.85% |
| CPRT260116P00065000 | 2024-02-09 1:54PM EDT | 65.00 | 14.40 | 9.10 | 12.60 | 0.00 | - | - | 54 | 21.08% |
| CPRT260116P00070000 | 2024-04-01 10:31AM EDT | 70.00 | 13.00 | 15.50 | 16.90 | 0.00 | - | - | 1 | 22.26% |
| CPRT260116P00075000 | 2024-03-28 12:12PM EDT | 75.00 | 17.40 | 16.70 | 21.50 | 0.00 | - | 1 | 0 | 23.78% |
© 2024 Yahoo. All rights reserved.