QQQ   264.16 (-3.05%)
AAPL   107.12 (-4.19%)
MSFT   200.59 (-3.29%)
FB   249.02 (-2.25%)
GOOGL   1,409.39 (-3.45%)
AMZN   2,999.86 (-4.13%)
NVDA   484.95 (-4.07%)
TSLA   380.36 (-10.34%)
BABA   272.95 (-0.85%)
CGC   14.60 (-8.98%)
GE   6.11 (-2.24%)
MU   49.85 (+0.30%)
AMD   74.73 (-3.82%)
T   27.87 (-2.24%)
F   6.64 (-2.06%)
ACB   5.17 (-29.37%)
GILD   63.09 (-0.49%)
NFLX   470.61 (-4.19%)
DIS   123.28 (-3.09%)
BAC   23.26 (-2.84%)
BA   151.18 (-3.58%)
QQQ   264.16 (-3.05%)
AAPL   107.12 (-4.19%)
MSFT   200.59 (-3.29%)
FB   249.02 (-2.25%)
GOOGL   1,409.39 (-3.45%)
AMZN   2,999.86 (-4.13%)
NVDA   484.95 (-4.07%)
TSLA   380.36 (-10.34%)
BABA   272.95 (-0.85%)
CGC   14.60 (-8.98%)
GE   6.11 (-2.24%)
MU   49.85 (+0.30%)
AMD   74.73 (-3.82%)
T   27.87 (-2.24%)
F   6.64 (-2.06%)
ACB   5.17 (-29.37%)
GILD   63.09 (-0.49%)
NFLX   470.61 (-4.19%)
DIS   123.28 (-3.09%)
BAC   23.26 (-2.84%)
BA   151.18 (-3.58%)
QQQ   264.16 (-3.05%)
AAPL   107.12 (-4.19%)
MSFT   200.59 (-3.29%)
FB   249.02 (-2.25%)
GOOGL   1,409.39 (-3.45%)
AMZN   2,999.86 (-4.13%)
NVDA   484.95 (-4.07%)
TSLA   380.36 (-10.34%)
BABA   272.95 (-0.85%)
CGC   14.60 (-8.98%)
GE   6.11 (-2.24%)
MU   49.85 (+0.30%)
AMD   74.73 (-3.82%)
T   27.87 (-2.24%)
F   6.64 (-2.06%)
ACB   5.17 (-29.37%)
GILD   63.09 (-0.49%)
NFLX   470.61 (-4.19%)
DIS   123.28 (-3.09%)
BAC   23.26 (-2.84%)
BA   151.18 (-3.58%)
QQQ   264.16 (-3.05%)
AAPL   107.12 (-4.19%)
MSFT   200.59 (-3.29%)
FB   249.02 (-2.25%)
GOOGL   1,409.39 (-3.45%)
AMZN   2,999.86 (-4.13%)
NVDA   484.95 (-4.07%)
TSLA   380.36 (-10.34%)
BABA   272.95 (-0.85%)
CGC   14.60 (-8.98%)
GE   6.11 (-2.24%)
MU   49.85 (+0.30%)
AMD   74.73 (-3.82%)
T   27.87 (-2.24%)
F   6.64 (-2.06%)
ACB   5.17 (-29.37%)
GILD   63.09 (-0.49%)
NFLX   470.61 (-4.19%)
DIS   123.28 (-3.09%)
BAC   23.26 (-2.84%)
BA   151.18 (-3.58%)
Log in
NYSE:KMX

CarMax Options Chain and Prices

$105.93
+1.63 (+1.56 %)
(As of 09/23/2020 12:00 AM ET)
Add
Compare
Today's Range
$105.86
Now: $105.93
$108.85
50-Day Range
$99.36
MA: $104.59
$108.80
52-Week Range
$37.59
Now: $105.93
$109.31
Volume3.91 million shs
Average Volume1.66 million shs
Market Capitalization$17.27 billion
P/E Ratio28.10
Dividend YieldN/A
Beta1.74

Options Chain

CarMax (NYSE:KMX) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/25/2020$145.00$0.075Call96929755655
(+55)
1.89157
(+0.06885)
0.014921224
9/25/2020$140.00$0.075Call8233241
(+1)
1.73906
(-0.298407)
0.01778343
9/25/2020$135.00$0.150Call42718717951
(+45)
1.6912
(+0.272055)
0.030435145
9/25/2020$130.00$0.000Call64436515334
(+33)
1.87013
(+0.441481)
0.0237
9/25/2020$125.00$0.725Call714296187183
(+93)
1.7598
(+0.533992)
0.113989264
9/25/2020$121.00$0.000Call13023488
(+6)
2.70501
(+1.52613)
0.046
9/25/2020$120.00$1.675Call1,34423022350
(+47)
1.92033
(+0.774545)
0.21005437
9/25/2020$119.00$0.000Call1288512
(+0)
1.786210.036
9/25/2020$118.00$2.900Call2,1213619612
(+6)
2.25078
(+0.935922)
0.286264109
9/25/2020$117.00$3.225Call154136112
(+4)
2.2816
(+1.13511)
0.30711250
9/25/2020$116.00$2.425Call272244719
(+2)
1.89083
(+0.766076)
0.28135898
9/25/2020$115.00$2.375Call1,207216334242
(+95)
1.7864
(+0.549287)
0.289403446
9/25/2020$114.00$0.000Call233363646
(+1)
1.72285
(+0.64755)
0.095
9/25/2020$113.00$3.250Call252248432
(+20)
1.90445
(+0.810752)
0.349083127
9/25/2020$112.00$2.975Call2596951123
(+6)
1.70573
(+0.110244)
0.35266296
9/25/2020$111.00$3.350Call250154872
(+46)
1.72429
(+0.650552)
0.38115896
9/25/2020$110.00$3.200Call947385376486
(+221)
1.56052
(+0.417014)
0.39412458
9/25/2020$109.00$3.750Call453121115258
(+67)
1.6206
(+0.527383)
0.429304151
9/25/2020$108.00$4.400Call1,440384246120
(+55)
1.70168
(+0.519297)
0.463893398
9/25/2020$107.00$4.800Call856183337141
(+113)
1.6925
(+0.300279)
0.492998395
9/25/2020$106.00$5.000Call3191417192
(+55)
1.60988
(+0.506313)
0.521559146
9/25/2020$105.00$4.600Call6541711681035
(+378)
1.32279
(+0.254956)
0.555294205
9/25/2020$104.00$5.250Call864022110
(+54)
1.36031
(+0.245382)
0.59211454
9/25/2020$103.00$6.500Call92273697
(+29)
1.58806
(+0.072745)
0.61692533
9/25/2020$102.00$6.750Call1810256
(+2)
1.47159
(+0.386563)
0.65599311
9/25/2020$101.00$7.650Call2411834
(-5)
1.56766
(+0.338413)
0.68037210
9/25/2020$100.00$8.550Call3714683
(-5)
1.65886
(+0.187553)
0.7021421
9/25/2020$99.50$8.200Call0006
(+0)
1.39559
(+0.129749)
0.7446830
9/25/2020$99.00$7.800Call108281
(+69)
1.0628
(-0.165719)
0.8157764
9/25/2020$98.50$8.550Call2021
(+0)
1.22997
(+0.059232)
0.8007472
9/25/2020$98.00$9.100Call0000
(+0)
1.30447
(+0.084443)
0.8034840
9/25/2020$97.50$9.650Call0002
(+0)
1.37931
(+0.260535)
0.8060080
9/25/2020$97.00$10.800Call0002
(+2)
1.72079
(+0.289147)
0.7749050
9/25/2020$96.50$10.100Call00011
(+0)
1.19417
(-0.033943)
0.8641110
9/25/2020$96.00$10.600Call0000
(+0)
1.23973
(-0.016106)
0.8683240
9/25/2020$95.50$11.100Call10111
(+0)
1.28517
(-0.015843)
0.8722641
9/25/2020$95.00$11.600Call2116
(+0)
1.33049
(+0.003246)
0.8759592
9/25/2020$94.50$12.100Call3100
(+0)
1.37572
(+0.0819)
0.8794333
9/25/2020$94.00$12.550Call2003
(+0)
1.38798
(+0.15533)
0.8876912
9/25/2020$90.00$16.050Call30018
(+1)
1.21175
(-0.347988)
0.9686811
9/25/2020$85.00$21.050Call0000
(+0)
1.56158
(+0.08106)
0.9751280
9/25/2020$80.00$26.050Call0000
(+0)
1.92351
(+0.096494)
0.9794740
9/25/2020$75.00$31.000Call0005
(+0)
2.126970.9884510
9/25/2020$70.00$36.050Call1101
(+1)
2.701050.9850731
9/25/2020$65.00$41.050Call0000
(+0)
3.143320.9866320
9/25/2020$60.00$46.050Call0000
(+0)
3.612530.9880710
9/25/2020$55.00$51.550Call0000
(+0)
5.372070.9676340
9/25/2020$145.00$38.750Put0000
(+0)
0.00
9/25/2020$140.00$33.950Put0000
(+0)
0.00
9/25/2020$135.00$28.950Put0000
(+0)
0.00
9/25/2020$130.00$23.950Put0000
(+0)
0.00
9/25/2020$125.00$18.950Put0000
(+0)
0.00
9/25/2020$121.00$15.200Put0000
(+0)
1.01992
(-0.189538)
-0.9596040
9/25/2020$120.00$14.550Put0000
(+0)
1.28374
(+0.041868)
-0.8975660
9/25/2020$119.00$13.450Put0000
(+0)
1.15237
(-0.09532)
-0.9080750
9/25/2020$118.00$12.550Put0000
(+0)
1.15669
(-0.488091)
-0.8886880
9/25/2020$117.00$11.450Put0000
(+0)
1.02384
(-0.007537)
-0.8991090
9/25/2020$116.00$10.750Put0000
(+0)
1.15128
(+0.009097)
-0.8499720
9/25/2020$115.00$10.000Put1100
(+0)
1.18839
(-0.137985)
-0.8131171
9/25/2020$114.00$10.300Put0000
(+0)
1.63031
(+0.520165)
-0.7081830
9/25/2020$113.00$9.000Put0000
(+0)
1.42576
(+0.664394)
-0.7121510
9/25/2020$112.00$8.600Put2100
(+0)
1.54262
(+0.436751)
-0.6663582
9/25/2020$111.00$7.900Put0000
(+0)
1.55285
(+0.513471)
-0.6375780
9/25/2020$110.00$7.100Put9923094
(+40)
1.51
(+0.106246)
-0.61229526
9/25/2020$109.00$6.550Put301105
(+0)
1.52389
(+0.147515)
-0.5781332
9/25/2020$108.00$5.900Put814322141
(+1)
1.50646
(+0.275691)
-0.54646349
9/25/2020$107.00$4.350Put295285621
(+0)
1.19908
(+0.220678)
-0.527053111
9/25/2020$106.00$4.300Put2,082366774
(+21)
1.37312
(+0.066055)
-0.482438119
9/25/2020$105.00$4.125Put1711442130
(+44)
1.4653
(+0.412529)
-0.44625141
9/25/2020$104.00$3.950Put187142948
(+31)
1.55463
(+0.516023)
-0.41404750
9/25/2020$103.00$0.000Put111157648
(-1)
1.39662
(+0.210766)
0.020
9/25/2020$102.00$3.650Put1,0492322836
(+12)
1.75243
(+0.803521)
-0.360095114
9/25/2020$101.00$1.725Put426692997
(+35)
1.19468
(+0.125114)
-0.28018183
9/25/2020$100.00$1.725Put4,9661,223890131
(+72)
1.31184
(+0.147092)
-0.26045459
9/25/2020$99.50$0.000Put68262875
(+14)
1.04706
(+0.021589)
0.017
9/25/2020$99.00$0.000Put416691847
(+27)
1.34912
(+0.321731)
0.0105
9/25/2020$98.50$0.700Put472557
(+5)
1.02101
(+0.025773)
-0.15837310
9/25/2020$98.00$0.000Put323872986
(+36)
1.16959
(+0.060001)
0.098
9/25/2020$97.50$0.000Put1222345203
(+0)
1.12483
(-0.024732)
0.027
9/25/2020$97.00$0.650Put72444151457
(+419)
1.13987
(-0.011307)
-0.136716131
9/25/2020$96.50$0.000Put60002
(+0)
1.060750.02
9/25/2020$96.00$0.550Put2711174154
(+2)
1.17263
(+0.121905)
-0.11696953
9/25/2020$95.50$0.000Put2441113
(+0)
1.06550.011
9/25/2020$95.00$0.275Put2971570158
(+25)
1.04525
(-0.034368)
-0.07195887
9/25/2020$94.50$0.000Put67506
(+1)
1.20755
(+0.172923)
0.019
9/25/2020$94.00$0.100Put230564797
(+1)
0.912542
(-0.144408)
-0.03392178
9/25/2020$90.00$0.050Put510114110420
(+190)
1.05466
(-0.143458)
-0.015743143
9/25/2020$85.00$0.050Put1253949176
(+53)
1.3866
(+0.124271)
-0.01266641
9/25/2020$80.00$0.025Put211016
(+1)
1.56051
(+0.2153)
-0.0057985
9/25/2020$75.00$0.025Put00044
(+3)
1.89219
(+0.405227)
-0.0049650
9/25/2020$70.00$0.025Put00012
(+1)
2.245
(+0.473123)
-0.0042940
9/25/2020$65.00$0.000Put0000
(+0)
0.00
9/25/2020$60.00$0.000Put0000
(+0)
0.00
9/25/2020$55.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/23/2020 by MarketBeat.com Staff

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.