NasdaqGS - Nasdaq Real Time Price USD
Copart, Inc. (CPRT)
49.76
-0.40
(-0.79%)
As of 12:50:48 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRT250620C00027500 | 12/20/2024 12:24 PM | 27.5 | 32.10 | 29.10 | 32.70 | 0.00 | 0.00% | 1 | 0 | 720.31% |
| CPRT250620C00030000 | 10/31/2024 11:30 AM | 30 | 22.90 | 33.90 | 35.60 | 0.00 | 0.00% | - | 1 | 976.56% |
| CPRT250620C00035000 | 7/30/2024 3:48 PM | 35 | 18.70 | 18.90 | 19.40 | 0.00 | 0.00% | - | 5 | 353.32% |
| CPRT250620C00037500 | 5/27/2025 11:36 AM | 37.5 | 15.40 | 11.60 | 14.00 | 0.00 | 0.00% | 1 | 9 | 134.08% |
| CPRT250620C00040000 | 8/21/2024 10:36 AM | 40 | 14.70 | 13.10 | 13.60 | 0.00 | 0.00% | 2 | 2 | 243.51% |
| CPRT250620C00042500 | 9/23/2024 1:21 PM | 42.5 | 11.80 | 10.60 | 11.80 | 0.00 | 0.00% | 1 | 5 | 220.31% |
| CPRT250620C00045000 | 6/9/2025 2:25 PM | 45 | 5.43 | 4.80 | 5.10 | 0.00 | 0.00% | 1 | 101 | 55.27% |
| CPRT250620C00047500 | 6/10/2025 11:38 AM | 47.5 | 2.36 | 2.45 | 2.60 | -0.59 | -20.00% | 5 | 78 | 33.64% |
| CPRT250620C00050000 | 6/10/2025 11:26 AM | 50 | 0.59 | 0.65 | 0.75 | -0.30 | -33.71% | 14 | 394 | 25.10% |
| CPRT250620C00052500 | 6/10/2025 12:00 PM | 52.5 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 23 | 1,011 | 26.95% |
| CPRT250620C00055000 | 6/10/2025 10:23 AM | 55 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 32 | 1,478 | 33.20% |
| CPRT250620C00057500 | 6/10/2025 10:19 AM | 57.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 625 | 44.53% |
| CPRT250620C00060000 | 6/10/2025 9:31 AM | 60 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 918 | 55.08% |
| CPRT250620C00062500 | 6/9/2025 2:41 PM | 62.5 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 22 | 2,375 | 58.59% |
| CPRT250620C00065000 | 6/6/2025 10:43 AM | 65 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2,644 | 67.19% |
| CPRT250620C00067500 | 6/6/2025 1:37 PM | 67.5 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 905 | 1,629 | 82.81% |
| CPRT250620C00070000 | 5/27/2025 12:13 PM | 70 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 60 | 1,750 | 108.20% |
| CPRT250620C00072500 | 5/22/2025 3:55 PM | 72.5 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | - | 70 | 89.84% |
| CPRT250620C00075000 | 5/22/2025 3:22 PM | 75 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 1,173 | 105.86% |
| CPRT250620C00080000 | 5/22/2025 2:04 PM | 80 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 237 | 110.16% |
| CPRT250620C00085000 | 5/22/2025 2:02 PM | 85 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 3 | 121.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRT250620P00025000 | 5/23/2025 1:22 PM | 25 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 50 | 50 | 164.06% |
| CPRT250620P00032500 | 5/23/2025 12:28 PM | 32.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 12 | 105.47% |
| CPRT250620P00037500 | 1/2/2025 3:22 PM | 37.5 | 0.25 | 0.05 | 0.75 | 0.00 | 0.00% | 2 | 2 | 123.24% |
| CPRT250620P00040000 | 4/7/2025 3:52 PM | 40 | 0.45 | 0.00 | 0.20 | 0.00 | 0.00% | 20 | 24 | 73.44% |
| CPRT250620P00042500 | 6/3/2025 9:31 AM | 42.5 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 34 | 56.25% |
| CPRT250620P00045000 | 6/6/2025 3:53 PM | 45 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 186 | 33.99% |
| CPRT250620P00047500 | 6/10/2025 11:24 AM | 47.5 | 0.15 | 0.10 | 0.20 | 0.05 | 50.00% | 50 | 591 | 27.34% |
| CPRT250620P00050000 | 6/10/2025 12:15 PM | 50 | 0.75 | 0.75 | 0.85 | 0.09 | 13.64% | 168 | 824 | 20.90% |
| CPRT250620P00052500 | 6/10/2025 11:22 AM | 52.5 | 2.81 | 2.65 | 3.90 | 0.64 | 29.49% | 19 | 648 | 64.11% |
| CPRT250620P00055000 | 6/9/2025 2:07 PM | 55 | 5.20 | 5.10 | 5.30 | 0.49 | 10.40% | 1 | 1,074 | 33.79% |
| CPRT250620P00057500 | 6/6/2025 10:21 AM | 57.5 | 6.97 | 7.60 | 7.80 | 0.00 | 0.00% | 1 | 675 | 45.31% |
| CPRT250620P00060000 | 6/9/2025 10:10 AM | 60 | 9.80 | 10.00 | 10.30 | 0.00 | 0.00% | 400 | 3,704 | 56.06% |
| CPRT250620P00062500 | 6/5/2025 3:14 PM | 62.5 | 12.30 | 11.20 | 13.50 | 0.00 | 0.00% | 360 | 92 | 117.73% |
| CPRT250620P00065000 | 5/28/2025 9:40 AM | 65 | 12.05 | 13.70 | 16.00 | 0.00 | 0.00% | 1 | 0 | 130.76% |
| CPRT250620P00067500 | 5/22/2025 3:26 PM | 67.5 | 6.87 | 16.10 | 18.50 | 0.00 | 0.00% | 4 | 0 | 142.87% |
| CPRT250620P00070000 | 12/18/2024 3:40 PM | 70 | 11.00 | 11.00 | 14.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CPRT250620P00085000 | 1/14/2025 12:34 PM | 85 | 29.30 | 23.40 | 27.30 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
CTAS Cintas Corporation
222.05
-1.14%
ABM ABM Industries Incorporated
48.10
-0.31%
GPN Global Payments Inc.
80.60
+2.11%
RBA RB Global, Inc.
106.07
-0.08%
AMTM Amentum Holdings, Inc.
22.19
-4.02%
RELX RELX PLC
52.95
-0.14%
KPG.AX Kelly Partners Group Holdings Limited
10.91
+3.12%
ULS UL Solutions Inc.
70.25
-0.36%
BKSY BlackSky Technology Inc.
12.06
-5.08%
TRI Thomson Reuters Corporation
191.63
-0.53%