Breaking News

Copart Inc (CPRT)

Symbol	Exchange	Currency
CPRT	NASDAQ	USD	Real-time
1CPRT	Milan	EUR	Real-time
C1PR34	B3	BRL	Delayed
CPRT	Frankfurt	EUR	Delayed
CPRT	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

27.94 +0.74 +2.72%

25/07 - Closed. Currency in USD

After Hours

27.99

+0.05

+0.18%

7:34:14 - Real-time Data

Type: Equity

Market: United States

Volume: 10,441,489
Bid/Ask: 0.00 / 0.00
Day's Range: 27.14 - 28.13

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Copart Option Chain

Get free option data for CPRT. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Copart options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 25, 2026 21:04 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	6	10	0	20.00	0	0%	0	0.05	0
CPRT Call 20.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolCPRT\|20260821\|20.00C Delta0.9949 Imp Vol0.4955 Bid6 Gamma0.0039 Theoretical8 Ask10 Theta-0.003 Intrinsic Value7.94 Volume0 Vega0.0011 Time Value-7.94 Open Interest3 Rho0.0146 Delta / Theta-331.7372 CPRT Put 20.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolCPRT\|20260821\|20.00P Delta-0.0149 Imp Vol0.5916 Bid0 Gamma0.0084 Theoretical0.03 Ask0.05 Theta-0.0031 Intrinsic Value-7.94 Volume0 Vega0.0029 Time Value7.94 Open Interest52 Rho-0.0003 Delta / Theta4.8139
0	0%	4.1	5.9	0	22.50	0.06	20%	0	0.5	11
CPRT Call 22.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolCPRT\|20260821\|22.50C Delta0.9898 Imp Vol0.355 Bid4.1 Gamma0.0101 Theoretical5.51 Ask5.9 Theta-0.0036 Intrinsic Value5.44 Volume0 Vega0.0021 Time Value-5.44 Open Interest7 Rho0.0164 Delta / Theta-278.1071 CPRT Put 22.50 Exp: Aug 21, 2026 Last: 0.06 Chg.: 20% SymbolCPRT\|20260821\|22.50P Delta-0.0971 Imp Vol0.6667 Bid0 Gamma0.0339 Theoretical0.25 Ask0.5 Theta-0.0158 Intrinsic Value-5.44 Volume11 Vega0.0131 Time Value5.5 Open Interest71 Rho-0.002 Delta / Theta6.1282
3.2	40.35%	3.1	3.4	19	25.00	0.15	-42.31%	0.1	0.15	47
CPRT Call 25.00 Exp: Aug 21, 2026 Last: 3.2 Chg.: 40.35% SymbolCPRT\|20260821\|25.00C Delta0.8569 Imp Vol0.4145 Bid3.1 Gamma0.0717 Theoretical3.25 Ask3.4 Theta-0.0152 Intrinsic Value2.94 Volume19 Vega0.0172 Time Value0.26 Open Interest10,711 Rho0.0153 Delta / Theta-56.2461 CPRT Put 25.00 Exp: Aug 21, 2026 Last: 0.15 Chg.: -42.31% SymbolCPRT\|20260821\|25.00P Delta-0.0994 Imp Vol0.3371 Bid0.1 Gamma0.0683 Theoretical0.13 Ask0.15 Theta-0.008 Intrinsic Value-2.94 Volume47 Vega0.0133 Time Value3.09 Open Interest1,508 Rho-0.002 Delta / Theta12.3875
					27.94	Price @ Jul 25, 2026 21:04 GMT
0.37	23.33%	0.3	0.4	68	30.00	2.17	-33.23%	2.15	2.4	6
CPRT Call 30.00 Exp: Aug 21, 2026 Last: 0.37 Chg.: 23.33% SymbolCPRT\|20260821\|30.00C Delta0.2418 Imp Vol0.3373 Bid0.3 Gamma0.1218 Theoretical0.35 Ask0.4 Theta-0.0155 Intrinsic Value-2.06 Volume68 Vega0.0237 Time Value2.43 Open Interest1,966 Rho0.0047 Delta / Theta-15.6489 CPRT Put 30.00 Exp: Aug 21, 2026 Last: 2.17 Chg.: -33.23% SymbolCPRT\|20260821\|30.00P Delta-0.7914 Imp Vol0.3062 Bid2.15 Gamma0.1262 Theoretical2.28 Ask2.4 Theta-0.0107 Intrinsic Value2.06 Volume6 Vega0.0217 Time Value0.11 Open Interest1,624 Rho-0.012 Delta / Theta74.1444
0.1	42.86%	0.05	0.15	35	32.50	4.65	0%	4.5	4.7	2
CPRT Call 32.50 Exp: Aug 21, 2026 Last: 0.1 Chg.: 42.86% SymbolCPRT\|20260821\|32.50C Delta0.0804 Imp Vol0.3756 Bid0.05 Gamma0.0523 Theoretical0.1 Ask0.15 Theta-0.0081 Intrinsic Value-4.56 Volume35 Vega0.0113 Time Value4.66 Open Interest1,165 Rho0.0016 Delta / Theta-9.9232 CPRT Put 32.50 Exp: Aug 21, 2026 Last: 4.65 Chg.: 0% SymbolCPRT\|20260821\|32.50P Delta-0.9387 Imp Vol0.3661 Bid4.5 Gamma0.0457 Theoretical4.6 Ask4.7 Theta-0.0048 Intrinsic Value4.56 Volume2 Vega0.009 Time Value0.09 Open Interest643 Rho-0.0095 Delta / Theta195.7283
0.07	250%	0.05	0.1	2	35.00	0	0%	5.7	8.3	0
CPRT Call 35.00 Exp: Aug 21, 2026 Last: 0.07 Chg.: 250% SymbolCPRT\|20260821\|35.00C Delta0.0512 Imp Vol0.4818 Bid0.05 Gamma0.0287 Theoretical0.07 Ask0.1 Theta-0.0073 Intrinsic Value-7.06 Volume2 Vega0.008 Time Value7.13 Open Interest1,036 Rho0.001 Delta / Theta-7.0514 CPRT Put 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolCPRT\|20260821\|35.00P Delta-0.9779 Imp Vol0.4461 Bid5.7 Gamma0.0162 Theoretical7.07 Ask8.3 Theta-0.0023 Intrinsic Value7.06 Volume0 Vega0.0037 Time Value-7.06 Open Interest0 Rho-0.0056 Delta / Theta420.4243

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

CPRT Comments

Write your thoughts about Copart Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,281.01	-2.11	-0.03%
Nikkei 225	64,611.15	-1811.45	-2.73%
Shanghai	3,814.20	-62.58	-1.61%
US 500	7,409.7	+1.6	+0.02%
US Tech 100	28,146.1	-308.7	-1.08%
DAX	25,099.00	+335.88	+1.36%
Dollar Index	101.300	+0.020	+0.02%

Crude Oil WTI	85.15	-1.86	-2.14%
Brent Oil	91.68	-3.91	-3.88%
Natural Gas	2.888	-0.045	-1.54%
Gold	4,070.80	+20.60	+0.51%
Silver	58.906	+0.852	+1.47%
US Soybeans	1,253.50	+9.75	+0.78%
Copper	6.3600	+0.0100	+0.16%

Philippines 2Y	6.483	0.000	0.00%
Philippines 10Y	7.467	0.000	0.00%
Philippines 20Y	7.480	0.000	0.00%
U.S. 2Y	4.331	-0.029	-0.67%
U.S. 10Y	4.679	-0.024	-0.51%
U.S. 30Y	5.162	-0.009	-0.17%
Germany 10Y	3.1728	-0.0387	-1.21%

Alphabet C	319.09	+0.75	+0.24%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	81.66	+1.18	+1.47%
Booking	177.46	+4.63	+2.68%
Apple	333.02	+11.36	+3.53%
Alibaba ADR	112.14	-1.92	-1.68%
Tesla	313.03	-6.66	-2.08%

Recent Quotes

Name	Price	Chg.	Chg. %
CPRT	27.94	+0.74	+2.72%
SATS	4.730	+0.010	+0.21%
7741	24,560.0	-280.0	-1.13%
GMZ1	0.298	-0.001	-0.33%
IMNM	22.21	+0.20	+0.91%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	16.700	-0.83%	21.39M
Manila Water	34.500	-1.71%	6.84M
BDO Unibank	123.00	-2.38%	2.82M
Universal Robina	59.45	-0.50%	2.37M
International Container	969.000	+1.25%	2.22M
Metropolitan Bank	66.20	-0.45%	1.75M
Jollibee Foods	144.00	-0.89%	807.11K

Name	Last	Chg. %	Vol.
Jolliville	3.960	+31.56%	4.00K
NiHAO Mineral	0.490	+19.51%	10.00K
Forum Pacific	0.310	+12.73%	270.00K
Victorias Milling Company	2.150	+12.57%	53.00K
Oriental Petrol	0.0140	+7.69%	5.70M
Oriental Petrol B	0.0140	+7.69%	100.00K
Medco	0.096	+5.49%	510.00K

Name	Last	Chg. %	Vol.
Makati Finance	2.000	-15.25%	1.00K
Atok Big Wedge	1.630	-8.94%	2.00K
Araneta Properties	0.270	-8.47%	60.00K
Philippine Realty	0.095	-6.86%	40.00K
First Abacus Fin	0.560	-6.67%	64.00K
Wellex Industries	0.280	-6.67%	950.00K
Solid Group	1.180	-6.35%	533.00K