Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Credit Acceptance Corporation (CACC)

489.48
+4.78
+(0.99%)
As of 9:30:29 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CACC250516C00320000 4/25/2025 9:37 AM 320 160.00 0.00 0.00 0.00 0.00% 1 1 0.00%
CACC250516C00340000 5/1/2025 9:38 AM 340 107.00 0.00 0.00 0.00 0.00% - 1 0.00%
CACC250516C00350000 5/1/2025 10:03 AM 350 110.00 0.00 0.00 0.00 0.00% 3 8 0.00%
CACC250516C00360000 4/9/2025 1:58 PM 360 145.00 0.00 0.00 0.00 0.00% - 4 0.00%
CACC250516C00370000 4/9/2025 9:40 AM 370 109.50 0.00 0.00 0.00 0.00% - 4 0.00%
CACC250516C00380000 5/1/2025 10:03 AM 380 81.00 0.00 0.00 0.00 0.00% 1 3 0.00%
CACC250516C00390000 4/21/2025 9:33 AM 390 90.00 0.00 0.00 0.00 0.00% - 1 0.00%
CACC250516C00400000 5/2/2025 1:02 PM 400 87.00 0.00 0.00 0.00 0.00% 1 1 0.00%
CACC250516C00420000 5/2/2025 10:24 AM 420 71.80 0.00 0.00 0.00 0.00% 1 1 0.00%
CACC250516C00430000 4/10/2025 12:34 PM 430 76.50 0.00 0.00 0.00 0.00% - 2 0.00%
CACC250516C00440000 5/2/2025 9:31 AM 440 38.80 0.00 0.00 0.00 0.00% 2 7 0.00%
CACC250516C00450000 5/2/2025 9:37 AM 450 40.10 0.00 0.00 0.00 0.00% 1 11 0.00%
CACC250516C00460000 5/2/2025 3:49 PM 460 35.60 0.00 0.00 0.00 0.00% 6 7 0.00%
CACC250516C00470000 4/24/2025 2:14 PM 470 31.10 0.00 0.00 0.00 0.00% - 2 0.00%
CACC250516C00480000 5/5/2025 10:29 AM 480 30.00 0.00 0.00 0.00 0.00% 1 2 0.00%
CACC250516C00490000 5/2/2025 12:15 PM 490 13.40 0.00 0.00 0.00 0.00% 3 5 0.20%
CACC250516C00500000 5/6/2025 12:08 PM 500 11.60 0.00 0.00 0.00 0.00% 1 11 3.13%
CACC250516C00510000 5/6/2025 2:48 PM 510 8.80 0.00 0.00 0.00 0.00% 1 6 6.25%
CACC250516C00520000 4/24/2025 2:59 PM 520 9.86 0.00 0.00 0.00 0.00% 2 4 6.25%
CACC250516C00530000 5/6/2025 3:42 PM 530 2.95 0.00 0.00 0.00 0.00% 1 3 12.50%
CACC250516C00540000 4/28/2025 9:30 AM 540 7.20 0.00 0.00 0.00 0.00% 3 3 12.50%
CACC250516C00550000 4/30/2025 9:45 AM 550 2.60 0.00 0.00 0.00 0.00% 2 14 12.50%
CACC250516C00560000 5/1/2025 3:55 PM 560 0.65 0.00 0.00 0.00 0.00% 1 2 12.50%
CACC250516C00570000 5/1/2025 3:50 PM 570 0.35 0.00 0.00 0.00 0.00% 1 1 25.00%
CACC250516C00580000 4/7/2025 11:09 AM 580 3.40 0.00 0.00 0.00 0.00% - 0 25.00%
CACC250516C00590000 4/7/2025 11:09 AM 590 2.55 0.00 0.00 0.00 0.00% 1 0 25.00%
CACC250516C00600000 5/1/2025 9:42 AM 600 0.20 0.00 0.00 0.00 0.00% 3 7 25.00%
CACC250516C00640000 4/30/2025 3:46 PM 640 0.35 0.00 0.00 0.00 0.00% 1 6 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CACC250516P00360000 4/30/2025 3:51 PM 360 1.60 0.00 0.00 0.00 0.00% 1 2 50.00%
CACC250516P00380000 3/26/2025 1:46 PM 380 2.34 1.35 4.80 0.00 0.00% - 2 117.33%
CACC250516P00390000 4/9/2025 12:25 PM 390 13.80 0.00 0.00 0.00 0.00% - 1 25.00%
CACC250516P00400000 5/1/2025 10:16 AM 400 3.30 0.00 0.00 0.00 0.00% 10 11 25.00%
CACC250516P00410000 5/1/2025 10:16 AM 410 4.30 0.00 0.00 0.00 0.00% 10 11 25.00%
CACC250516P00420000 5/5/2025 1:09 PM 420 4.21 0.00 0.00 0.00 0.00% 1 41 25.00%
CACC250516P00430000 5/1/2025 9:34 AM 430 11.00 0.00 0.00 0.00 0.00% 1 48 12.50%
CACC250516P00440000 4/25/2025 12:23 PM 440 7.40 0.00 0.00 0.00 0.00% 1 42 12.50%
CACC250516P00450000 4/30/2025 1:58 PM 450 10.60 0.00 0.00 0.00 0.00% 1 6 12.50%
CACC250516P00460000 5/5/2025 1:09 PM 460 7.11 0.00 0.00 0.00 0.00% 2 6 6.25%
CACC250516P00470000 5/2/2025 1:37 PM 470 10.30 0.00 0.00 0.00 0.00% 5 7 6.25%
CACC250516P00480000 5/7/2025 2:22 PM 480 9.90 0.00 0.00 0.00 0.00% 1 7 3.13%
CACC250516P00490000 5/5/2025 1:37 PM 490 11.30 0.00 0.00 0.00 0.00% 7 5 0.00%
CACC250516P00500000 5/5/2025 1:56 PM 500 14.80 0.00 0.00 0.00 0.00% 5 10 0.00%
CACC250516P00510000 5/5/2025 1:06 PM 510 18.00 0.00 0.00 0.00 0.00% 2 5 0.00%
CACC250516P00520000 5/5/2025 1:06 PM 520 23.30 0.00 0.00 0.00 0.00% 2 4 0.00%
CACC250516P00530000 5/5/2025 1:06 PM 530 30.00 0.00 0.00 0.00 0.00% 1 0 0.00%
CACC250516P00540000 5/2/2025 9:37 AM 540 54.60 0.00 0.00 0.00 0.00% 2 2 0.00%
CACC250516P00550000 5/5/2025 9:31 AM 550 64.00 0.00 0.00 0.00 0.00% 1 2 0.00%
CACC250516P00560000 5/5/2025 9:34 AM 560 73.00 0.00 0.00 0.00 0.00% 4 2 0.00%
CACC250516P00570000 5/5/2025 9:34 AM 570 83.00 0.00 0.00 0.00 0.00% 1 3 0.00%
CACC250516P00580000 5/5/2025 9:34 AM 580 93.00 0.00 0.00 0.00 0.00% 1 0 0.00%
CACC250516P00590000 4/7/2025 10:19 AM 590 111.20 0.00 0.00 0.00 0.00% - 0 0.00%
CACC250516P00600000 5/5/2025 9:31 AM 600 114.00 0.00 0.00 0.00 0.00% 1 0 0.00%
CACC250516P00610000 5/1/2025 9:32 AM 610 158.00 0.00 0.00 0.00 0.00% 1 0 0.00%
CACC250516P00620000 4/25/2025 9:37 AM 620 141.00 0.00 0.00 0.00 0.00% 1 0 0.00%
CACC250516P00640000 5/1/2025 9:49 AM 640 190.90 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

WRLD World Acceptance Corporation
132.62
+0.85%
 
BFH Bread Financial Holdings, Inc.
49.44
+1.62%
 
FCFS FirstCash Holdings, Inc.
134.24
+0.59%
 
NAVI Navient Corporation
12.75
+1.23%
 
RM Regional Management Corp.
28.68
+0.84%
 
SYF Synchrony Financial
54.53
+1.41%
 
SLM SLM Corporation
31.73
+0.67%
 
NNI Nelnet, Inc.
105.49
-0.07%
 
FINV FinVolution Group
8.38
+0.24%
 
ENVA Enova International, Inc.
93.55
+1.86%