AAPL   383.68 (+0.25%)
MSFT   213.67 (-0.30%)
FB   245.07 (+0.23%)
GOOGL   1,539.01 (+1.34%)
AMZN   3,200.00 (+0.55%)
NVDA   419.17 (-0.28%)
CGC   17.42 (+8.74%)
BABA   261.01 (-0.22%)
MU   50.70 (+1.44%)
GE   6.69 (+1.67%)
TSLA   1,544.65 (+10.78%)
AMD   55.88 (-2.41%)
T   30.13 (+2.00%)
ACB   12.02 (+2.12%)
F   6.10 (+4.27%)
GILD   76.32 (+2.15%)
DIS   119.34 (+2.16%)
BAC   24.02 (+5.49%)
NFLX   548.73 (+8.07%)
BA   178.44 (+2.98%)
AAPL   383.68 (+0.25%)
MSFT   213.67 (-0.30%)
FB   245.07 (+0.23%)
GOOGL   1,539.01 (+1.34%)
AMZN   3,200.00 (+0.55%)
NVDA   419.17 (-0.28%)
CGC   17.42 (+8.74%)
BABA   261.01 (-0.22%)
MU   50.70 (+1.44%)
GE   6.69 (+1.67%)
TSLA   1,544.65 (+10.78%)
AMD   55.88 (-2.41%)
T   30.13 (+2.00%)
ACB   12.02 (+2.12%)
F   6.10 (+4.27%)
GILD   76.32 (+2.15%)
DIS   119.34 (+2.16%)
BAC   24.02 (+5.49%)
NFLX   548.73 (+8.07%)
BA   178.44 (+2.98%)
AAPL   383.68 (+0.25%)
MSFT   213.67 (-0.30%)
FB   245.07 (+0.23%)
GOOGL   1,539.01 (+1.34%)
AMZN   3,200.00 (+0.55%)
NVDA   419.17 (-0.28%)
CGC   17.42 (+8.74%)
BABA   261.01 (-0.22%)
MU   50.70 (+1.44%)
GE   6.69 (+1.67%)
TSLA   1,544.65 (+10.78%)
AMD   55.88 (-2.41%)
T   30.13 (+2.00%)
ACB   12.02 (+2.12%)
F   6.10 (+4.27%)
GILD   76.32 (+2.15%)
DIS   119.34 (+2.16%)
BAC   24.02 (+5.49%)
NFLX   548.73 (+8.07%)
BA   178.44 (+2.98%)
AAPL   383.68 (+0.25%)
MSFT   213.67 (-0.30%)
FB   245.07 (+0.23%)
GOOGL   1,539.01 (+1.34%)
AMZN   3,200.00 (+0.55%)
NVDA   419.17 (-0.28%)
CGC   17.42 (+8.74%)
BABA   261.01 (-0.22%)
MU   50.70 (+1.44%)
GE   6.69 (+1.67%)
TSLA   1,544.65 (+10.78%)
AMD   55.88 (-2.41%)
T   30.13 (+2.00%)
ACB   12.02 (+2.12%)
F   6.10 (+4.27%)
GILD   76.32 (+2.15%)
DIS   119.34 (+2.16%)
BAC   24.02 (+5.49%)
NFLX   548.73 (+8.07%)
BA   178.44 (+2.98%)
Log in

NASDAQ:CACCCredit Acceptance Options Chain and Prices

$427.28
+10.00 (+2.40 %)
(As of 07/10/2020 04:00 PM ET)
Add
Compare
Today's Range
$413.16
Now: $427.28
$427.96
50-Day Range
$334.84
MA: $414.53
$483.26
52-Week Range
$199.00
Now: $427.28
$499.61
Volume112,000 shs
Average Volume246,945 shs
Market Capitalization$7.54 billion
P/E Ratio19.97
Dividend YieldN/A
Beta1.29

Options Chain

Credit Acceptance (NASDAQ:CACC) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$550.00$0.000Call000136
(+0)
0.00
7/17/2020$540.00$0.000Call0004
(+0)
0.00
7/17/2020$530.00$0.000Call0003
(+0)
0.00
7/17/2020$520.00$0.000Call10010
(+0)
1.254020.01
7/17/2020$510.00$0.000Call10036
(+0)
1.186720.01
7/17/2020$500.00$0.000Call000225
(+0)
0.00
7/17/2020$490.00$0.000Call00016
(+0)
0.00
7/17/2020$480.00$0.000Call000149
(+0)
0.00
7/17/2020$470.00$0.000Call00021
(+0)
0.00
7/17/2020$460.00$0.000Call000100
(+0)
0.00
7/17/2020$450.00$0.000Call00055
(+0)
0.00
7/17/2020$440.00$0.000Call00065
(+0)
0.00
7/17/2020$430.00$0.000Call00049
(+5)
0.00
7/17/2020$420.00$0.000Call100156
(-2)
0.652926
(-0.015761)
0.01
7/17/2020$410.00$0.000Call000136
(+0)
0.00
7/17/2020$400.00$0.000Call00046
(+0)
0.00
7/17/2020$390.00$0.000Call00020
(+0)
0.00
7/17/2020$380.00$0.000Call00010
(+0)
0.00
7/17/2020$370.00$0.000Call00011
(+0)
0.00
7/17/2020$360.00$0.000Call00015
(+0)
0.00
7/17/2020$350.00$0.000Call000150
(+0)
0.00
7/17/2020$340.00$0.000Call0005
(+0)
0.00
7/17/2020$330.00$0.000Call00088
(+0)
0.00
7/17/2020$320.00$0.000Call0005
(+0)
0.00
7/17/2020$310.00$0.000Call0004
(+0)
0.00
7/17/2020$300.00$0.000Call00053
(+0)
0.00
7/17/2020$290.00$0.000Call0001
(+0)
0.00
7/17/2020$280.00$0.000Call00012
(+0)
0.00
7/17/2020$270.00$0.000Call00060
(+0)
0.00
7/17/2020$260.00$0.000Call00045
(+0)
0.00
7/17/2020$250.00$0.000Call0005
(+0)
0.00
7/17/2020$240.00$0.000Call0000
(+0)
0.00
7/17/2020$230.00$0.000Call0000
(+0)
0.00
7/17/2020$220.00$0.000Call0000
(+0)
0.00
7/17/2020$210.00$0.000Call0000
(+0)
0.00
7/17/2020$200.00$0.000Call0000
(+0)
0.00
7/17/2020$195.00$0.000Call0000
(+0)
0.00
7/17/2020$190.00$0.000Call0000
(+0)
0.00
7/17/2020$185.00$0.000Call0000
(+0)
0.00
7/17/2020$180.00$0.000Call0000
(+0)
0.00
7/17/2020$175.00$0.000Call0000
(+0)
0.00
7/17/2020$170.00$0.000Call0000
(+0)
0.00
7/17/2020$165.00$0.000Call0000
(+0)
0.00
7/17/2020$160.00$0.000Call0000
(+0)
0.00
7/17/2020$155.00$0.000Call0000
(+0)
0.00
7/17/2020$150.00$0.000Call0000
(+0)
0.00
7/17/2020$145.00$0.000Call0000
(+0)
0.00
7/17/2020$140.00$0.000Call0000
(+0)
0.00
7/17/2020$135.00$0.000Call0000
(+0)
0.00
7/17/2020$130.00$0.000Call0000
(+0)
0.00
7/17/2020$125.00$0.000Call0001
(+0)
0.00
7/17/2020$120.00$0.000Call0001
(+0)
0.00
7/17/2020$115.00$0.000Call0000
(+0)
0.00
7/17/2020$550.00$0.000Put0001
(+0)
0.00
7/17/2020$540.00$0.000Put0000
(+0)
0.00
7/17/2020$530.00$0.000Put0000
(+0)
0.00
7/17/2020$520.00$0.000Put0000
(+0)
0.00
7/17/2020$510.00$0.000Put0006
(+0)
0.00
7/17/2020$500.00$0.000Put0002
(+0)
0.00
7/17/2020$490.00$0.000Put0004
(+0)
0.00
7/17/2020$480.00$0.000Put0009
(+0)
0.00
7/17/2020$470.00$0.000Put0002
(+0)
0.00
7/17/2020$460.00$0.000Put00079
(+0)
0.00
7/17/2020$450.00$0.000Put00012
(+0)
0.00
7/17/2020$440.00$0.000Put000113
(+0)
0.00
7/17/2020$430.00$0.000Put00080
(+0)
0.00
7/17/2020$420.00$0.000Put00013
(+2)
0.00
7/17/2020$410.00$0.000Put00022
(-1)
0.00
7/17/2020$400.00$6.850Put22096
(+3)
0.748293
(+0.088842)
-0.2448742
7/17/2020$390.00$0.000Put1108
(+0)
0.888999
(+0.131195)
0.01
7/17/2020$380.00$0.000Put00015
(+2)
0.00
7/17/2020$370.00$0.000Put00033
(+0)
0.00
7/17/2020$360.00$0.000Put00051
(+0)
0.00
7/17/2020$350.00$0.000Put000133
(+0)
0.00
7/17/2020$340.00$0.000Put000105
(+0)
0.00
7/17/2020$330.00$0.000Put000151
(+0)
0.00
7/17/2020$320.00$0.000Put00017
(+0)
0.00
7/17/2020$310.00$0.000Put000166
(+0)
0.00
7/17/2020$300.00$0.000Put000262
(+1)
0.00
7/17/2020$290.00$0.000Put00060
(+0)
0.00
7/17/2020$280.00$0.000Put00014
(+0)
0.00
7/17/2020$270.00$0.000Put0008
(+0)
0.00
7/17/2020$260.00$0.000Put0003
(+0)
0.00
7/17/2020$250.00$0.000Put000266
(+0)
0.00
7/17/2020$240.00$0.000Put20246
(+0)
2.157010.01
7/17/2020$230.00$0.000Put00040
(+0)
0.00
7/17/2020$220.00$0.000Put00024
(+0)
0.00
7/17/2020$210.00$0.000Put0009
(+0)
0.00
7/17/2020$200.00$0.000Put00083
(+0)
0.00
7/17/2020$195.00$0.000Put000205
(+0)
0.00
7/17/2020$190.00$0.000Put00026
(+0)
0.00
7/17/2020$185.00$0.000Put000316
(+0)
0.00
7/17/2020$180.00$0.000Put00019
(+0)
0.00
7/17/2020$175.00$0.075Put0001
(+0)
2.3669
(+0.202292)
-0.0016410
7/17/2020$170.00$0.000Put0007
(+0)
0.00
7/17/2020$165.00$0.000Put0003
(+0)
0.00
7/17/2020$160.00$0.000Put0001
(+0)
0.00
7/17/2020$155.00$0.000Put0002
(+0)
0.00
7/17/2020$150.00$0.000Put0005
(+0)
0.00
7/17/2020$145.00$0.000Put00015
(+0)
0.00
7/17/2020$140.00$0.000Put00055
(+0)
0.00
7/17/2020$135.00$0.100Put000145
(+0)
3.11531
(+0.158499)
-0.0016210
7/17/2020$130.00$0.000Put00018
(+0)
0.00
7/17/2020$125.00$0.000Put0004
(+0)
0.00
7/17/2020$120.00$0.000Put00060
(+0)
0.00
7/17/2020$115.00$0.050Put000207
(+0)
3.31852
(+0.26478)
-0.0007920
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/10/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools:

  • Best-in-Class Portfolio Monitoring

    View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.

  • Stock Ideas and Recommendations

    Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.

  • Advanced Stock Screeners and Research Tools

    Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.