Singapore Markets closed

Carvana Co. (CVNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.21+1.28 (+16.14%)
As of 10:08AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA230421C000075002022-08-03 11:55AM EDT7.5027.5042.2043.400.00--110.00%
CVNA230421C000100002022-08-03 11:55AM EDT10.0025.4040.0041.500.00--110.00%
CVNA230421C000125002022-08-11 11:24AM EDT12.5042.1337.8039.40+11.58+37.91%6280.00%
CVNA230421C000150002022-08-11 11:24AM EDT15.0040.0335.7037.30+11.47+40.16%6230.00%
CVNA230421C000175002022-07-18 10:16AM EDT17.5010.7633.8035.200.00--10.00%
CVNA230421C000200002022-08-05 9:49AM EDT20.0023.5031.9032.900.00--8490.00%
CVNA230421C000225002022-08-03 2:33PM EDT22.5017.5030.4031.400.00-12270.00%
CVNA230421C000250002022-08-11 10:28AM EDT25.0034.5028.4030.00+9.30+36.90%12370.00%
CVNA230421C000275002022-08-10 10:11AM EDT27.5023.4026.9028.20-0.95-3.90%12710.00%
CVNA230421C000300002022-07-13 2:07PM EDT30.005.5025.1026.700.00--320.00%
CVNA230421C000325002022-08-11 10:08AM EDT32.5028.3924.1025.50+8.49+42.66%1310.00%
CVNA230421C000350002022-08-10 11:37AM EDT35.0020.3422.7024.10+0.59+2.99%1470.00%
CVNA230421C000375002022-08-05 3:50PM EDT37.5019.5021.6022.800.00--100.00%
CVNA230421C000400002022-08-10 3:37PM EDT40.0018.0020.5021.90+0.25+1.41%-810.00%
CVNA230421C000425002022-08-10 10:52AM EDT42.5017.0019.3020.70+4.24+33.23%2240.00%
CVNA230421C000450002022-08-11 10:41AM EDT45.0022.3618.1019.60+8.53+61.68%1570.00%
CVNA230421C000475002022-08-11 10:16AM EDT47.5022.3017.1018.10+7.20+47.68%110.00%
CVNA230421C000500002022-08-09 1:45PM EDT50.0010.4716.6017.200.00-12840.00%
CVNA230421C000550002022-08-10 10:12AM EDT55.0012.0014.6015.50-1.91-13.73%15650.00%
CVNA230421C000600002022-08-10 12:13PM EDT60.0011.2013.0014.40+3.10+38.27%4720.00%
CVNA230421C000650002022-08-11 9:40AM EDT65.0012.1610.7013.10+3.36+38.18%2430.00%
CVNA230421C000700002022-08-05 1:36PM EDT70.008.0010.0011.700.00-12480.00%
CVNA230421C000750002022-08-11 11:43AM EDT75.0011.759.5010.70+4.23+56.25%49030.00%
CVNA230421C000800002022-08-04 1:50PM EDT80.003.608.509.800.00--162,087.50%
CVNA230421C000850002022-08-05 9:55AM EDT85.004.607.409.000.00--111,407.03%
CVNA230421C000900002022-08-11 9:56AM EDT90.008.517.108.20+2.41+39.51%301051,280.86%
CVNA230421C000950002022-08-05 1:25PM EDT95.004.506.407.500.00--501,163.48%
CVNA230421C001000002022-08-10 1:40PM EDT100.004.405.907.00-0.20-4.35%1531,098.05%
CVNA230421C001100002022-08-03 11:46AM EDT110.001.464.306.200.00-15967.19%
CVNA230421C001200002022-08-05 1:03PM EDT120.002.403.705.200.00--1896.68%
CVNA230421C001300002022-08-02 2:13PM EDT130.001.003.104.500.00-11844.53%
CVNA230421C001350002022-08-02 2:27PM EDT135.000.902.504.000.00-1014797.75%
CVNA230421C001400002022-07-21 9:33AM EDT140.000.552.303.900.00--20788.48%
CVNA230421C001500002022-08-08 2:54PM EDT150.001.152.153.500.00-15771.48%
CVNA230421C001550002022-08-05 1:23PM EDT155.001.502.153.200.00--2761.52%
CVNA230421C001600002022-08-10 11:53AM EDT160.001.501.902.90+1.10+275.00%410739.26%
CVNA230421C001650002022-08-05 10:16AM EDT165.001.701.902.650.00--33731.05%
CVNA230421C001700002022-08-09 11:54AM EDT170.000.801.802.300.00-44712.50%
CVNA230421C001800002022-08-11 9:37AM EDT180.001.451.602.00+0.20+16.00%540694.14%
CVNA230421C001850002022-08-08 11:16AM EDT185.001.381.551.850.00--151687.11%
CVNA230421C001900002022-07-15 9:31AM EDT190.000.291.301.750.00--31671.48%
CVNA230421C002100002022-08-09 2:37PM EDT210.000.590.551.400.00-15617.58%
CVNA230421C002200002022-08-05 2:00PM EDT220.000.700.501.250.00--41609.38%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA230421P000025002022-08-11 10:09AM EDT2.500.170.100.40+0.02+13.33%217366.41%
CVNA230421P000050002022-08-01 11:36AM EDT5.000.400.000.800.00--3223.44%
CVNA230421P000075002022-07-19 12:22PM EDT7.501.500.101.200.00--5138.67%
CVNA230421P000125002022-07-29 2:27PM EDT12.502.300.802.200.00--390.00%
CVNA230421P000150002022-08-09 3:42PM EDT15.002.111.502.200.00-2590.00%
CVNA230421P000175002022-07-20 12:25PM EDT17.504.752.402.600.00--140.00%
CVNA230421P000200002022-08-11 1:18PM EDT20.003.303.003.400.00-79060.00%
CVNA230421P000225002022-07-27 10:07AM EDT22.507.803.704.200.00--3920.00%
CVNA230421P000250002022-08-11 10:16AM EDT25.004.204.604.90-1.18-21.93%506360.00%
CVNA230421P000275002022-08-11 10:17AM EDT27.505.005.205.90-0.79-13.64%302560.00%
CVNA230421P000300002022-08-09 12:03PM EDT30.007.506.607.000.00-1760.00%
CVNA230421P000325002022-08-02 12:33PM EDT32.5011.107.608.000.00-1400.00%
CVNA230421P000350002022-08-11 9:33AM EDT35.008.608.609.40-4.40-33.85%3210.00%
CVNA230421P000375002022-08-10 2:05PM EDT37.5010.389.5010.70-3.65-26.02%10150.00%
CVNA230421P000400002022-08-05 2:33PM EDT40.0011.9011.2011.900.00--530.00%
CVNA230421P000425002022-08-05 9:55AM EDT42.5015.0311.7013.200.00--250.00%
CVNA230421P000450002022-08-08 10:18AM EDT45.0014.7413.6014.800.00--70.00%
CVNA230421P000475002022-08-10 11:23AM EDT47.5016.0515.0016.20+16.05--10.00%
CVNA230421P000500002022-08-11 1:51PM EDT50.0017.0017.0017.70-1.90-10.05%32170.00%
CVNA230421P000550002022-08-11 12:53PM EDT55.0019.9019.9021.10+19.90-12970.00%
CVNA230421P000600002022-08-04 9:57AM EDT60.0029.7523.5024.500.00-2190.00%
CVNA230421P000650002022-08-11 9:40AM EDT65.0026.5026.7028.00+26.50-35290.00%
CVNA230421P000700002022-08-11 9:41AM EDT70.0029.7430.1031.90+29.74-130.00%
CVNA230421P001000002022-07-06 11:32AM EDT100.0074.8066.3067.300.00--320.00%
CVNA230421P001100002022-07-06 10:51AM EDT110.0083.9076.0076.900.00--260.00%
CVNA230421P002200002022-07-15 3:03PM EDT220.00198.70169.50171.300.00--00.00%