Singapore markets closed

Carvana Co. (CVNA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.15+1.99 (+2.88%)
At close: 04:00PM EDT
69.75 -1.40 (-1.97%)
Pre-market: 05:08AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240419C000025002024-04-11 10:28AM EDT2.5074.500.000.000.00-200.00%
CVNA240419C000050002024-04-12 11:47AM EDT5.0070.400.000.000.00-100.00%
CVNA240419C000075002024-02-15 12:05PM EDT7.5046.6070.9572.850.00-1100.00%
CVNA240419C000100002024-04-18 11:21AM EDT10.0063.200.000.000.00-800.00%
CVNA240419C000125002024-04-16 9:48AM EDT12.5056.200.000.000.00-4000.00%
CVNA240419C000150002024-04-17 3:08PM EDT15.0054.190.000.000.00-200.00%
CVNA240419C000175002024-04-17 2:41PM EDT17.5052.300.000.000.00-800.00%
CVNA240419C000200002024-04-17 3:23PM EDT20.0049.300.000.000.00-2000.00%
CVNA240419C000225002023-12-27 4:26PM EDT22.5032.3719.9521.200.00-1550.00%
CVNA240419C000250002024-04-15 11:59AM EDT25.0047.050.000.000.00-200.00%
CVNA240419C000300002024-04-18 10:55AM EDT30.0042.250.000.000.00-100.00%
CVNA240419C000350002024-04-17 3:27PM EDT35.0034.500.000.000.00-1900.00%
CVNA240419C000400002024-04-18 3:25PM EDT40.0031.060.000.000.00-6600.00%
CVNA240419C000450002024-04-18 3:25PM EDT45.0026.020.000.000.00-3700.00%
CVNA240419C000500002024-04-18 1:30PM EDT50.0020.830.000.000.00-5300.00%
CVNA240419C000520002024-04-17 10:51AM EDT52.0016.950.000.000.00-100.00%
CVNA240419C000540002024-04-18 10:31AM EDT54.0017.550.000.000.00-100.00%
CVNA240419C000550002024-04-18 3:42PM EDT55.0016.330.000.000.00-1700.00%
CVNA240419C000560002024-04-16 2:11PM EDT56.0015.300.000.000.00-300.00%
CVNA240419C000570002024-04-17 1:54PM EDT57.0012.400.000.000.00-1100.00%
CVNA240419C000590002024-04-17 11:18AM EDT59.0010.200.000.000.00-4700.00%
CVNA240419C000600002024-04-18 3:23PM EDT60.0011.060.000.000.00-18500.00%
CVNA240419C000610002024-04-17 10:52AM EDT61.007.950.000.000.00-100.00%
CVNA240419C000620002024-04-16 9:55AM EDT62.007.350.000.000.00-1700.00%
CVNA240419C000630002024-04-17 11:35AM EDT63.005.700.000.000.00-100.00%
CVNA240419C000640002024-04-18 10:10AM EDT64.007.450.000.000.00-300.00%
CVNA240419C000650002024-04-18 3:39PM EDT65.006.440.000.000.00-19800.00%
CVNA240419C000670002024-04-18 1:37PM EDT67.004.000.000.000.00-2400.00%
CVNA240419C000680002024-04-18 2:59PM EDT68.003.120.000.000.00-3000.00%
CVNA240419C000690002024-04-18 3:56PM EDT69.002.600.000.000.00-7900.00%
CVNA240419C000700002024-04-18 3:52PM EDT70.002.120.000.000.00-80600.00%
CVNA240419C000710002024-04-18 3:58PM EDT71.001.420.000.000.00-1,18600.00%
CVNA240419C000720002024-04-18 3:58PM EDT72.000.900.000.000.00-1,77106.25%
CVNA240419C000730002024-04-18 3:59PM EDT73.000.550.000.000.00-1,956012.50%
CVNA240419C000740002024-04-18 3:58PM EDT74.000.290.000.000.00-2,109025.00%
CVNA240419C000750002024-04-18 3:56PM EDT75.000.150.000.000.00-2,612025.00%
CVNA240419C000760002024-04-18 3:58PM EDT76.000.100.000.000.00-432025.00%
CVNA240419C000770002024-04-18 3:59PM EDT77.000.060.000.000.00-305050.00%
CVNA240419C000780002024-04-18 3:59PM EDT78.000.030.000.000.00-950050.00%
CVNA240419C000790002024-04-18 3:58PM EDT79.000.020.000.000.00-92050.00%
CVNA240419C000800002024-04-18 3:51PM EDT80.000.030.000.000.00-375050.00%
CVNA240419C000810002024-04-18 3:42PM EDT81.000.020.000.000.00-131050.00%
CVNA240419C000820002024-04-18 3:59PM EDT82.000.040.000.000.00-19050.00%
CVNA240419C000830002024-04-18 3:37PM EDT83.000.010.000.000.00-174050.00%
CVNA240419C000840002024-04-18 12:07PM EDT84.000.010.000.000.00-22050.00%
CVNA240419C000850002024-04-18 3:57PM EDT85.000.020.000.000.00-51050.00%
CVNA240419C000860002024-04-18 11:58AM EDT86.000.050.000.000.00-1050.00%
CVNA240419C000870002024-04-18 3:53PM EDT87.000.020.000.000.00-16050.00%
CVNA240419C000880002024-04-18 11:05AM EDT88.000.030.000.000.00-1050.00%
CVNA240419C000890002024-04-18 2:55PM EDT89.000.010.000.000.00-12050.00%
CVNA240419C000900002024-04-18 2:11PM EDT90.000.010.000.000.00-90050.00%
CVNA240419C000910002024-04-17 10:20AM EDT91.000.010.000.000.00-2050.00%
CVNA240419C000920002024-04-18 11:58AM EDT92.000.040.000.000.00-6050.00%
CVNA240419C000930002024-04-18 10:00AM EDT93.000.010.000.000.00-3050.00%
CVNA240419C000940002024-04-15 2:04PM EDT94.000.020.000.000.00-7050.00%
CVNA240419C000950002024-04-18 2:11PM EDT95.000.010.000.000.00-8050.00%
CVNA240419C000960002024-04-15 10:24AM EDT96.000.030.000.000.00-4050.00%
CVNA240419C000970002024-04-17 9:57AM EDT97.000.010.000.000.00-4050.00%
CVNA240419C000980002024-04-10 2:48PM EDT98.000.200.000.000.00--050.00%
CVNA240419C000990002024-04-12 11:06AM EDT99.000.060.000.000.00-10050.00%
CVNA240419C001000002024-04-18 2:38PM EDT100.000.010.000.000.00-203050.00%
CVNA240419C001010002024-04-12 11:07AM EDT101.000.050.000.000.00-10050.00%
CVNA240419C001020002024-04-11 3:25PM EDT102.000.070.000.000.00--050.00%
CVNA240419C001030002024-04-12 2:14PM EDT103.000.030.000.000.00-8050.00%
CVNA240419C001040002024-04-12 3:59PM EDT104.000.100.000.000.00-4050.00%
CVNA240419C001050002024-04-16 3:22PM EDT105.000.010.000.000.00-1050.00%
CVNA240419C001100002024-04-18 11:27AM EDT110.000.010.000.000.00-10100.00%
CVNA240419C001150002024-04-18 11:27AM EDT115.000.010.000.000.00-1050.00%
CVNA240419C001200002024-04-12 1:02PM EDT120.000.030.000.000.00-20050.00%
CVNA240419C001250002024-04-17 12:37PM EDT125.000.010.000.000.00-1050.00%
CVNA240419C001300002024-04-18 2:05PM EDT130.000.010.000.000.00-10050.00%
CVNA240419C001350002024-04-10 9:48AM EDT135.000.010.000.000.00-22050.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240419P000025002024-03-04 10:32AM EDT2.500.010.000.010.00-19072,100.00%
CVNA240419P000050002024-04-18 12:18PM EDT5.000.010.000.000.00-1050.00%
CVNA240419P000075002024-03-07 3:52PM EDT7.500.010.000.090.00-12,5011,750.00%
CVNA240419P000100002024-04-15 10:25AM EDT10.000.010.000.000.00-4050.00%
CVNA240419P000125002024-03-20 1:47PM EDT12.500.010.000.000.00-1050.00%
CVNA240419P000150002024-03-12 10:16AM EDT15.000.040.000.150.00-101,6981,287.50%
CVNA240419P000175002024-04-02 9:42AM EDT17.500.010.000.000.00-10050.00%
CVNA240419P000200002024-04-02 1:37PM EDT20.000.010.000.000.00-24050.00%
CVNA240419P000225002024-04-17 3:13PM EDT22.500.010.000.000.00-4050.00%
CVNA240419P000250002024-04-18 11:44AM EDT25.000.010.000.000.00-2050.00%
CVNA240419P000300002024-04-15 1:26PM EDT30.000.010.000.000.00-1050.00%
CVNA240419P000350002024-04-17 11:33AM EDT35.000.010.000.000.00-1050.00%
CVNA240419P000400002024-04-18 10:45AM EDT40.000.010.000.000.00-4050.00%
CVNA240419P000450002024-04-18 10:41AM EDT45.000.010.000.000.00-2050.00%
CVNA240419P000500002024-04-18 12:18PM EDT50.000.010.000.000.00-10050.00%
CVNA240419P000520002024-04-16 3:33PM EDT52.000.070.000.000.00-10050.00%
CVNA240419P000550002024-04-18 2:39PM EDT55.000.010.000.000.00-12050.00%
CVNA240419P000560002024-04-12 10:08AM EDT56.000.060.000.000.00-3050.00%
CVNA240419P000570002024-04-17 10:50AM EDT57.000.220.000.000.00-13050.00%
CVNA240419P000600002024-04-18 3:47PM EDT60.000.010.000.000.00-498050.00%
CVNA240419P000610002024-04-18 11:01AM EDT61.000.040.000.000.00-19050.00%
CVNA240419P000620002024-04-18 10:43AM EDT62.000.040.000.000.00-5050.00%
CVNA240419P000630002024-04-18 1:56PM EDT63.000.050.000.000.00-144050.00%
CVNA240419P000640002024-04-18 3:46PM EDT64.000.050.000.000.00-113050.00%
CVNA240419P000650002024-04-18 3:58PM EDT65.000.060.000.000.00-1,660050.00%
CVNA240419P000660002024-04-18 3:59PM EDT66.000.110.000.000.00-789025.00%
CVNA240419P000670002024-04-18 3:49PM EDT67.000.170.000.000.00-509025.00%
CVNA240419P000680002024-04-18 3:52PM EDT68.000.250.000.000.00-688025.00%
CVNA240419P000690002024-04-18 3:59PM EDT69.000.500.000.000.00-1,991012.50%
CVNA240419P000700002024-04-18 3:58PM EDT70.000.770.000.000.00-1,891012.50%
CVNA240419P000710002024-04-18 3:59PM EDT71.001.170.000.000.00-1,69201.56%
CVNA240419P000720002024-04-18 3:57PM EDT72.001.640.000.000.00-1,40600.00%
CVNA240419P000730002024-04-18 3:57PM EDT73.002.280.000.000.00-74700.00%
CVNA240419P000740002024-04-18 3:10PM EDT74.003.520.000.000.00-28200.00%
CVNA240419P000750002024-04-18 3:57PM EDT75.003.950.000.000.00-7700.00%
CVNA240419P000760002024-04-18 3:55PM EDT76.005.000.000.000.00-5600.00%
CVNA240419P000770002024-04-18 3:17PM EDT77.006.150.000.000.00-6300.00%
CVNA240419P000780002024-04-18 3:47PM EDT78.006.800.000.000.00-15500.00%
CVNA240419P000790002024-04-18 2:55PM EDT79.008.220.000.000.00-800.00%
CVNA240419P000800002024-04-18 3:52PM EDT80.008.730.000.000.00-13700.00%
CVNA240419P000810002024-04-18 9:44AM EDT81.0010.680.000.000.00-100.00%
CVNA240419P000820002024-04-18 3:34PM EDT82.0010.670.000.000.00-800.00%
CVNA240419P000830002024-04-18 10:48AM EDT83.0010.750.000.000.00-900.00%
CVNA240419P000840002024-04-18 2:55PM EDT84.0013.220.000.000.00-300.00%
CVNA240419P000850002024-04-18 2:22PM EDT85.0014.300.000.000.00-2300.00%
CVNA240419P000860002024-04-17 2:34PM EDT86.0017.500.000.000.00-2,29000.00%
CVNA240419P000870002024-04-18 3:07PM EDT87.0016.550.000.000.00-5200.00%
CVNA240419P000880002024-04-17 1:46PM EDT88.0020.150.000.000.00-1300.00%
CVNA240419P000890002024-04-18 3:07PM EDT89.0017.850.000.000.00-7000.00%
CVNA240419P000900002024-04-18 3:07PM EDT90.0017.600.000.000.00-8000.00%
CVNA240419P000910002024-04-18 3:07PM EDT91.0020.450.000.000.00-2000.00%
CVNA240419P000920002024-04-18 3:07PM EDT92.0020.750.000.000.00-4000.00%
CVNA240419P000930002024-04-17 1:46PM EDT93.0024.350.000.000.00-800.00%
CVNA240419P000940002024-04-10 10:15AM EDT94.0013.150.000.000.00--00.00%
CVNA240419P000950002024-04-18 3:07PM EDT95.0024.500.000.000.00-2900.00%
CVNA240419P000970002024-04-17 1:46PM EDT97.0027.200.000.000.00-900.00%
CVNA240419P000980002024-04-12 2:24PM EDT98.0022.700.000.000.00-100.00%
CVNA240419P001000002024-04-18 3:07PM EDT100.0027.750.000.000.00-3000.00%
CVNA240419P001010002024-04-10 3:28PM EDT101.0020.500.000.000.00--00.00%
CVNA240419P001020002024-04-11 10:10AM EDT102.0024.540.000.000.00--00.00%
CVNA240419P001040002024-04-10 11:14AM EDT104.0022.000.000.000.00--00.00%
CVNA240419P001050002024-04-18 3:07PM EDT105.0033.750.000.000.00-3000.00%
CVNA240419P001100002024-04-15 1:20PM EDT110.0039.600.000.000.00-15000.00%
CVNA240419P001110002024-04-12 11:13AM EDT111.0036.000.000.000.00-2000.00%
CVNA240419P001150002024-03-21 2:37PM EDT115.0027.750.000.000.00--00.00%
CVNA240419P001250002024-03-08 1:42PM EDT125.0040.8640.6042.100.00-1800.00%
CVNA240419P001350002024-04-12 11:13AM EDT135.0060.000.000.000.00-1400.00%