Singapore markets closed

Carvana Co. (CVNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.01-0.06 (-0.74%)
As of 09:56AM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA221209C000005002022-12-02 9:59AM EST0.507.006.708.200.00-220.00%
CVNA221209C000020002022-11-28 10:27AM EST2.005.555.406.500.00-101,287.50%
CVNA221209C000025002022-11-21 9:57AM EST2.504.905.005.800.00-11896.88%
CVNA221209C000030002022-11-21 9:51AM EST3.004.404.805.200.00-13676.56%
CVNA221209C000035002022-11-22 9:32AM EST3.503.524.404.600.00--1481.25%
CVNA221209C000040002022-12-01 10:13AM EST4.003.703.704.300.00-33576.56%
CVNA221209C000045002022-12-01 10:18AM EST4.503.163.103.800.00--3498.44%
CVNA221209C000050002022-12-02 3:40PM EST5.003.102.953.100.00-1318206.25%
CVNA221209C000055002022-12-02 11:53AM EST5.502.392.502.650.00-2931229.69%
CVNA221209C000060002022-12-05 9:38AM EST6.002.102.002.15-0.05-2.33%3022185.94%
CVNA221209C000065002022-12-05 9:31AM EST6.501.651.601.75-0.08-4.62%483196.88%
CVNA221209C000070002022-12-05 9:38AM EST7.001.401.151.30+0.10+7.69%12634167.97%
CVNA221209C000075002022-12-05 9:37AM EST7.501.000.851.00+0.02+2.04%86,903176.56%
CVNA221209C000080002022-12-05 9:41AM EST8.000.600.600.65-0.08-11.76%952,543166.02%
CVNA221209C000085002022-12-05 9:38AM EST8.500.450.450.50-0.09-16.67%455,209180.08%
CVNA221209C000090002022-12-05 9:41AM EST9.000.300.300.35-0.07-18.92%903,037180.08%
CVNA221209C000095002022-12-05 9:38AM EST9.500.250.200.25-0.05-16.67%323,471182.81%
CVNA221209C000100002022-12-05 9:40AM EST10.000.150.150.20-0.10-40.00%1,21733,063193.75%
CVNA221209C000105002022-12-05 9:39AM EST10.500.120.100.15-0.08-40.00%3439196.88%
CVNA221209C000110002022-12-05 9:39AM EST11.000.100.100.15-0.06-37.50%12530219.53%
CVNA221209C000115002022-12-02 3:31PM EST11.500.110.050.150.00-35163226.56%
CVNA221209C000120002022-12-05 9:37AM EST12.000.080.050.10+0.02+33.33%13871228.91%
CVNA221209C000125002022-12-02 2:19PM EST12.500.070.000.100.00-9911,019225.00%
CVNA221209C000130002022-12-05 9:30AM EST13.000.050.000.10-0.02-28.57%169240.63%
CVNA221209C000135002022-12-02 3:26PM EST13.500.090.000.650.00-511677402.34%
CVNA221209C000140002022-11-23 2:58PM EST14.000.130.000.100.00-116268.75%
CVNA221209C000145002022-12-01 2:24PM EST14.500.100.000.400.00-105106380.47%
CVNA221209C000150002022-12-02 3:09PM EST15.000.090.000.750.00-17153471.09%
CVNA221209C000155002022-11-21 1:32PM EST15.500.100.000.750.00-6432485.94%
CVNA221209C000160002022-11-30 2:17PM EST16.000.060.000.750.00-118500.00%
CVNA221209C000165002022-11-21 9:46AM EST16.500.100.000.750.00-13514.06%
CVNA221209C000170002022-11-25 9:47AM EST17.000.100.000.750.00-133526.56%
CVNA221209C000175002022-12-01 11:44AM EST17.500.100.000.750.00-128136539.06%
CVNA221209C000180002022-12-01 11:19AM EST18.000.050.000.750.00-14551.56%
CVNA221209C000185002022-11-11 3:52PM EST18.500.350.000.750.00-13563.28%
CVNA221209C000190002022-12-01 1:18PM EST19.000.050.000.000.00-22022250.00%
CVNA221209C000195002022-11-17 3:58PM EST19.500.100.000.750.00-14585.16%
CVNA221209C000200002022-11-18 10:12AM EST20.000.070.000.750.00-549595.31%
CVNA221209C000205002022-11-16 10:03AM EST20.500.100.000.750.00-1018605.47%
CVNA221209C000220002022-11-14 11:31AM EST22.000.130.000.750.00-3535634.38%
CVNA221209C000230002022-11-04 10:03AM EST23.000.200.000.150.00-23468.75%
CVNA221209C000240002022-11-14 9:51AM EST24.000.130.000.750.00-44668.75%
CVNA221209C000250002022-11-15 12:33PM EST25.000.110.000.750.00-225684.38%
CVNA221209C000300002022-12-01 11:43AM EST30.000.020.000.050.00-78475.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA221209P000025002022-11-25 11:07AM EST2.500.030.000.050.00-118512.50%
CVNA221209P000030002022-11-25 11:07AM EST3.000.070.000.050.00-112437.50%
CVNA221209P000035002022-11-30 11:22AM EST3.500.030.000.000.00-26950.00%
CVNA221209P000040002022-12-02 11:18AM EST4.000.040.000.100.00-11338362.50%
CVNA221209P000045002022-12-02 2:51PM EST4.500.020.000.050.00-21416268.75%
CVNA221209P000050002022-12-02 3:34PM EST5.000.100.000.050.00-15701225.00%
CVNA221209P000055002022-12-02 2:21PM EST5.500.050.000.050.00-1,0232,105187.50%
CVNA221209P000060002022-12-05 9:32AM EST6.000.050.000.10-0.03-37.50%171,442175.00%
CVNA221209P000065002022-12-05 9:38AM EST6.500.100.100.15-0.03-23.08%1681,687178.13%
CVNA221209P000070002022-12-05 9:39AM EST7.000.150.150.20-0.08-34.78%531,052153.13%
CVNA221209P000075002022-12-05 9:39AM EST7.500.320.300.40-0.08-20.00%1272,575157.42%
CVNA221209P000080002022-12-05 9:37AM EST8.000.550.550.65-0.08-12.70%6021,081162.11%
CVNA221209P000085002022-12-05 9:37AM EST8.500.800.850.95-0.15-15.79%4426162.50%
CVNA221209P000090002022-12-05 9:31AM EST9.001.251.251.350.00-1259175.78%
CVNA221209P000095002022-12-02 3:42PM EST9.501.721.651.750.00-11163178.13%
CVNA221209P000100002022-12-05 9:33AM EST10.002.152.052.20-0.40-15.69%9447177.34%
CVNA221209P000105002022-12-01 12:50PM EST10.502.602.502.650.00-91153176.56%
CVNA221209P000110002022-12-02 3:03PM EST11.002.993.003.200.00-11113211.72%
CVNA221209P000115002022-12-05 9:34AM EST11.503.503.403.70-1.00-22.22%1108200.00%
CVNA221209P000120002022-12-02 10:57AM EST12.004.503.804.200.00-24227159.38%
CVNA221209P000125002022-12-01 2:33PM EST12.504.424.404.600.00-233175.00%
CVNA221209P000130002022-12-01 9:41AM EST13.005.174.905.200.00-1174250.00%
CVNA221209P000135002022-11-21 10:04AM EST13.506.395.006.500.00-14375.78%
CVNA221209P000140002022-11-28 3:59PM EST14.006.555.406.900.00-962344.53%
CVNA221209P000145002022-11-30 3:21PM EST14.507.105.907.200.00-149290.63%
CVNA221209P000150002022-11-28 12:37PM EST15.007.506.507.600.00-129303.13%
CVNA221209P000155002022-11-30 3:17PM EST15.507.977.307.900.00-134356.25%
CVNA221209P000160002022-11-29 11:56AM EST16.008.507.308.800.00-325328.13%
CVNA221209P000165002022-12-01 10:16AM EST16.508.818.308.800.00-127337.50%
CVNA221209P000170002022-11-14 9:52AM EST17.006.688.309.800.00-118348.44%
CVNA221209P000175002022-11-23 11:47AM EST17.509.718.8010.300.00-215359.38%
CVNA221209P000180002022-11-10 12:54PM EST18.008.799.8010.300.00-10368.75%
CVNA221209P000190002022-11-25 9:46AM EST19.0011.1910.1012.400.00-4246521.88%
CVNA221209P000200002022-11-18 12:32PM EST20.0012.3110.9013.300.00-77451.56%
CVNA221209P000205002022-11-03 9:16AM EST20.508.1512.3012.500.00--0325.00%
CVNA221209P000210002022-11-11 10:31AM EST21.0010.5211.9014.300.00--0468.75%
CVNA221209P000230002022-11-11 11:30AM EST23.0012.3613.9016.300.00--0500.00%
CVNA221209P000250002022-11-30 11:30AM EST25.0018.1016.6018.300.00-12721.09%
CVNA221209P000300002022-11-16 11:19AM EST30.0021.3021.0023.200.00--1590.63%