Singapore markets closed

Carvana Co. (CVNA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
115.03-2.47 (-2.10%)
At close: 04:00PM EDT
115.10 +0.07 (+0.06%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240524C000450002024-05-20 12:02PM EDT45.0075.4169.2572.000.00-14589.26%
CVNA240524C000500002024-05-20 10:59AM EDT50.0068.3064.2066.850.00-835511.33%
CVNA240524C000550002024-05-15 3:37PM EDT55.0064.7659.1562.000.00-36466.99%
CVNA240524C000580002024-05-13 9:31AM EDT58.0061.8056.2559.000.00-11444.53%
CVNA240524C000590002024-05-08 12:46PM EDT59.0054.4855.1558.050.00--6431.25%
CVNA240524C000600002024-05-16 3:36PM EDT60.0058.5754.2057.100.00-57428.91%
CVNA240524C000610002024-05-16 9:47AM EDT61.0061.5553.2056.050.00-112416.02%
CVNA240524C000630002024-05-16 3:19PM EDT63.0056.3551.2554.050.00-12400.78%
CVNA240524C000650002024-05-13 9:31AM EDT65.0054.8049.2051.900.00-13369.53%
CVNA240524C000670002024-05-15 9:59AM EDT67.0054.7247.2050.150.00-11368.36%
CVNA240524C000680002024-05-02 12:01PM EDT68.0049.2346.5549.100.00-12376.17%
CVNA240524C000690002024-05-15 10:04AM EDT69.0052.8645.2048.050.00-11345.31%
CVNA240524C000700002024-05-20 10:20AM EDT70.0046.5544.2547.050.00-223339.84%
CVNA240524C000710002024-05-10 9:54AM EDT71.0047.9043.2545.950.00-14325.98%
CVNA240524C000720002024-05-15 10:04AM EDT72.0049.6341.7545.000.00-113288.48%
CVNA240524C000730002024-05-17 3:53PM EDT73.0043.9741.2044.000.00-15310.16%
CVNA240524C000740002024-05-17 9:49AM EDT74.0043.8740.2043.000.00-3537302.15%
CVNA240524C000750002024-05-17 10:19AM EDT75.0042.7739.2042.050.00-112297.27%
CVNA240524C000760002024-05-20 3:34PM EDT76.0042.1038.2541.100.00-140294.53%
CVNA240524C000770002024-05-17 3:50PM EDT77.0040.0737.2040.150.00-12286.91%
CVNA240524C000780002024-05-10 10:08AM EDT78.0040.3636.1539.050.00-119271.88%
CVNA240524C000790002024-05-02 3:31PM EDT79.0038.8535.2038.150.00-13271.68%
CVNA240524C000800002024-05-21 2:38PM EDT80.0034.6634.3036.00-6.34-15.46%122194.14%
CVNA240524C000810002024-05-16 10:23AM EDT81.0042.1833.2035.450.00-18218.75%
CVNA240524C000820002024-05-17 3:56PM EDT82.0035.0532.1535.050.00-4161242.58%
CVNA240524C000830002024-05-21 11:27AM EDT83.0032.5031.1534.15-1.15-3.42%15239.94%
CVNA240524C000840002024-05-02 11:53AM EDT84.0033.0530.2033.050.00-22230.66%
CVNA240524C000850002024-05-21 11:26AM EDT85.0030.7029.1532.15-1.64-5.07%137225.68%
CVNA240524C000860002024-05-02 11:57AM EDT86.0031.1028.2031.150.00-45220.70%
CVNA240524C000870002024-05-17 12:20PM EDT87.0028.4427.1530.10-1.22-4.11%113209.57%
CVNA240524C000880002024-05-14 9:41AM EDT88.0034.0026.1529.050.00-11200.78%
CVNA240524C000890002024-05-09 1:11PM EDT89.0026.4425.2527.80-2.48-8.58%17187.70%
CVNA240524C000900002024-05-21 3:13PM EDT90.0024.9524.3027.15-5.83-18.94%362196.39%
CVNA240524C000910002024-05-21 3:13PM EDT91.0023.9023.4525.50-2.26-8.64%311170.41%
CVNA240524C000920002024-05-15 10:30AM EDT92.0022.7422.4025.10-4.01-14.99%110184.18%
CVNA240524C000930002024-05-07 11:08AM EDT93.0029.7421.1524.100.00-13168.95%
CVNA240524C000940002024-05-21 9:54AM EDT94.0021.7620.3522.70-0.99-4.35%2203155.08%
CVNA240524C000950002024-05-17 3:33PM EDT95.0021.7919.2522.150.00-316160.55%
CVNA240524C000960002024-05-16 9:42AM EDT96.0025.3418.4521.100.00-225158.20%
CVNA240524C000970002024-05-17 1:45PM EDT97.0020.2417.3520.250.00-12152.83%
CVNA240524C000980002024-05-20 3:09PM EDT98.0020.9516.2019.350.00-111144.63%
CVNA240524C000990002024-05-17 11:47AM EDT99.0017.5715.2518.400.00-210140.43%
CVNA240524C001000002024-05-21 3:26PM EDT100.0015.8014.0017.20-0.70-4.24%1669121.48%
CVNA240524C001020002024-05-21 3:39PM EDT102.0014.1612.1514.15-1.69-10.66%2475.78%
CVNA240524C001030002024-05-20 9:51AM EDT103.0015.4012.0013.050.00-1797.95%
CVNA240524C001040002024-05-21 3:46PM EDT104.0011.9510.3512.15-7.64-39.00%5574.41%
CVNA240524C001050002024-05-21 3:39PM EDT105.0011.329.9011.30-3.23-22.20%24688.87%
CVNA240524C001060002024-05-20 9:51AM EDT106.0012.208.5010.850.00-2485.64%
CVNA240524C001070002024-05-17 2:13PM EDT107.0010.007.609.550.00-21674.51%
CVNA240524C001080002024-05-21 10:24AM EDT108.007.597.258.60-3.34-30.56%1881.35%
CVNA240524C001090002024-05-21 2:02PM EDT109.006.626.058.35-3.97-37.49%10282.91%
CVNA240524C001100002024-05-21 1:17PM EDT110.005.425.756.75-5.48-50.28%1213776.42%
CVNA240524C001110002024-05-21 1:58PM EDT111.005.214.456.40-3.51-40.25%81673.10%
CVNA240524C001120002024-05-21 3:25PM EDT112.005.104.005.90-3.90-43.33%188178.22%
CVNA240524C001130002024-05-21 2:19PM EDT113.003.753.756.15-2.30-38.02%381193.41%
CVNA240524C001140002024-05-21 3:50PM EDT114.003.603.403.65-1.90-34.55%3184972.02%
CVNA240524C001150002024-05-21 3:58PM EDT115.003.152.873.10-1.80-36.36%54725671.39%
CVNA240524C001160002024-05-21 3:58PM EDT116.002.712.412.59-1.59-36.98%27822470.85%
CVNA240524C001170002024-05-21 3:38PM EDT117.002.531.992.18-0.97-27.71%19125570.70%
CVNA240524C001180002024-05-21 3:48PM EDT118.001.771.432.00-1.33-42.90%23632170.41%
CVNA240524C001190002024-05-21 3:36PM EDT119.001.711.191.95-0.95-35.71%11721874.85%
CVNA240524C001200002024-05-21 3:58PM EDT120.001.131.081.31-1.00-46.95%1,7781,17371.97%
CVNA240524C001210002024-05-21 3:26PM EDT121.001.250.601.48-0.57-31.32%14734774.32%
CVNA240524C001220002024-05-21 3:59PM EDT122.000.820.620.94-0.73-47.10%11735272.17%
CVNA240524C001230002024-05-21 3:57PM EDT123.000.610.540.91-0.86-58.50%10718676.17%
CVNA240524C001240002024-05-21 3:25PM EDT124.000.570.400.77-0.54-48.65%28213776.37%
CVNA240524C001250002024-05-21 3:57PM EDT125.000.410.350.54-0.52-55.91%7887,62275.39%
CVNA240524C001260002024-05-21 3:36PM EDT126.000.410.260.37-0.48-53.93%12139273.44%
CVNA240524C001270002024-05-21 3:38PM EDT127.000.280.060.46-0.40-58.82%13662174.61%
CVNA240524C001280002024-05-21 3:44PM EDT128.000.260.140.25-0.29-52.73%1813874.22%
CVNA240524C001290002024-05-21 3:31PM EDT129.000.220.140.20-0.42-65.62%8162276.17%
CVNA240524C001300002024-05-21 3:58PM EDT130.000.160.120.18-0.19-54.29%1,1533,67178.32%
CVNA240524C001310002024-05-21 1:41PM EDT131.000.130.070.28-0.30-69.77%2211184.77%
CVNA240524C001320002024-05-21 2:56PM EDT132.000.090.060.18-0.14-60.87%3626982.62%
CVNA240524C001330002024-05-21 3:22PM EDT133.000.090.060.11-0.13-59.09%24516081.45%
CVNA240524C001340002024-05-21 3:43PM EDT134.000.080.040.21-0.13-61.90%17464890.63%
CVNA240524C001350002024-05-21 3:57PM EDT135.000.060.050.11-0.08-57.14%16895987.50%
CVNA240524C001360002024-05-21 2:49PM EDT136.000.040.020.27-0.30-88.24%7277100.20%
CVNA240524C001370002024-05-20 3:56PM EDT137.000.100.020.260.00-12388103.13%
CVNA240524C001380002024-05-21 11:32AM EDT138.000.040.040.15-0.11-73.33%1693100.00%
CVNA240524C001390002024-05-20 3:18PM EDT139.000.100.020.130.00-52359599.61%
CVNA240524C001400002024-05-21 3:43PM EDT140.000.020.000.06-0.12-85.71%1935390.63%
CVNA240524C001410002024-05-20 3:59PM EDT141.000.050.020.080.00-3577100.00%
CVNA240524C001420002024-05-20 12:23PM EDT142.000.060.010.120.00-3141107.03%
CVNA240524C001430002024-05-20 2:13PM EDT143.000.070.010.240.00-5999121.09%
CVNA240524C001440002024-05-17 3:39PM EDT144.000.020.000.150.00-2626115.23%
CVNA240524C001450002024-05-21 11:45AM EDT145.000.020.020.23-0.01-33.33%32141127.34%
CVNA240524C001460002024-05-20 1:04PM EDT146.000.060.000.230.00-57128.91%
CVNA240524C001470002024-05-21 11:14AM EDT147.000.010.000.23-0.07-87.50%151132.03%
CVNA240524C001480002024-05-20 12:40PM EDT148.000.050.000.140.00-254125.78%
CVNA240524C001490002024-05-13 11:05AM EDT149.000.650.000.220.00-11137.11%
CVNA240524C001500002024-05-21 10:56AM EDT150.000.030.000.02-0.03-50.00%5327104.69%
CVNA240524C001550002024-05-21 1:40PM EDT155.000.010.000.10-0.03-75.00%14202139.06%
CVNA240524C001600002024-05-21 12:33PM EDT160.000.010.000.10-0.03-75.00%103132151.56%
CVNA240524C001650002024-05-21 12:38PM EDT165.000.010.000.070.00-10657157.03%
CVNA240524C001700002024-05-21 3:47PM EDT170.000.010.000.05-0.09-90.00%3679162.50%
CVNA240524C001750002024-05-21 12:24PM EDT175.000.010.000.010.00-539150.00%
CVNA240524C001800002024-05-21 11:15AM EDT180.000.010.000.02-0.01-50.00%1377168.75%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240524P000450002024-05-16 10:27AM EDT45.000.020.000.050.00-20106381.25%
CVNA240524P000500002024-05-15 12:56PM EDT50.000.030.000.010.00-14143293.75%
CVNA240524P000550002024-05-20 9:50AM EDT55.000.010.000.010.00-60124262.50%
CVNA240524P000580002024-05-20 9:49AM EDT58.000.010.000.010.00-40177243.75%
CVNA240524P000590002024-05-20 10:39AM EDT59.000.010.000.010.00-5254237.50%
CVNA240524P000600002024-05-21 12:27PM EDT60.000.010.000.05-0.01-50.00%770270.31%
CVNA240524P000610002024-05-03 10:12AM EDT61.000.260.000.220.00-114315.63%
CVNA240524P000620002024-05-21 3:02PM EDT62.000.010.000.22-0.02-66.67%1015307.81%
CVNA240524P000630002024-04-29 3:00PM EDT63.000.010.000.22-1.74-99.43%69300.78%
CVNA240524P000640002024-05-02 9:32AM EDT64.000.400.000.240.00-1016296.88%
CVNA240524P000650002024-05-13 10:11AM EDT65.000.080.000.200.00-658282.81%
CVNA240524P000660002024-05-01 3:24PM EDT66.001.870.000.450.00-119311.33%
CVNA240524P000670002024-05-02 12:00PM EDT67.000.160.000.160.00-34260.94%
CVNA240524P000680002024-05-13 10:43AM EDT68.000.080.010.050.00-841226.56%
CVNA240524P000690002024-05-14 11:01AM EDT69.000.150.000.220.00-3049259.38%
CVNA240524P000700002024-05-21 12:17PM EDT70.000.020.000.23+0.01+100.00%586254.69%
CVNA240524P000710002024-05-20 10:35AM EDT71.000.020.000.220.00-23246.48%
CVNA240524P000720002024-05-14 10:24AM EDT72.000.090.000.310.00-1103252.34%
CVNA240524P000730002024-05-13 10:06AM EDT73.000.100.000.220.00-213233.59%
CVNA240524P000740002024-05-17 11:13AM EDT74.000.030.000.220.00-123227.34%
CVNA240524P000750002024-05-20 9:30AM EDT75.000.020.000.050.00-2102184.38%
CVNA240524P000760002024-05-20 1:07PM EDT76.000.020.000.130.00-2033200.00%
CVNA240524P000770002024-05-07 12:59PM EDT77.000.280.000.220.00-19209.38%
CVNA240524P000780002024-05-15 12:58PM EDT78.000.100.000.220.00-255203.13%
CVNA240524P000790002024-05-21 2:59PM EDT79.000.020.010.05-0.03-60.00%5153167.19%
CVNA240524P000800002024-05-21 12:21PM EDT80.000.030.000.22-0.02-40.00%1433191.41%
CVNA240524P000810002024-05-21 9:59AM EDT81.000.030.000.21-0.02-40.00%114184.38%
CVNA240524P000820002024-05-13 1:21PM EDT82.000.080.000.240.00-514182.42%
CVNA240524P000830002024-05-21 11:47AM EDT83.000.040.000.22-0.27-87.10%522174.22%
CVNA240524P000840002024-05-17 3:35PM EDT84.000.070.000.220.00-1240168.75%
CVNA240524P000850002024-05-17 1:29PM EDT85.000.050.000.230.00-938164.45%
CVNA240524P000860002024-05-13 2:54PM EDT86.000.360.000.200.00-427155.47%
CVNA240524P000870002024-05-21 1:35PM EDT87.000.050.000.05-0.24-82.76%45125.00%
CVNA240524P000880002024-05-20 2:05PM EDT88.000.010.010.070.00-521127.34%
CVNA240524P000890002024-05-17 2:45PM EDT89.000.060.000.120.00-1344129.30%
CVNA240524P000900002024-05-21 1:47PM EDT90.000.030.030.050.00-19309117.97%
CVNA240524P000910002024-05-20 12:03PM EDT91.000.050.000.230.00-20117131.64%
CVNA240524P000920002024-05-16 3:39PM EDT92.000.050.010.24-0.05-50.00%1102128.13%
CVNA240524P000930002024-05-16 11:55AM EDT93.000.110.010.240.00-132123.05%
CVNA240524P000940002024-05-20 11:00AM EDT94.000.060.010.250.00-118118.36%
CVNA240524P000950002024-05-21 3:05PM EDT95.000.090.030.09+0.04+80.00%36126100.00%
CVNA240524P000960002024-05-21 3:15PM EDT96.000.070.030.11-0.02-22.22%91,67597.66%
CVNA240524P000970002024-05-21 12:25PM EDT97.000.060.070.15-0.01-14.29%195399.80%
CVNA240524P000980002024-05-21 3:46PM EDT98.000.070.060.15-0.02-22.22%21553893.95%
CVNA240524P000990002024-05-21 3:19PM EDT99.000.100.060.15+0.04+66.67%736389.06%
CVNA240524P001000002024-05-21 3:59PM EDT100.000.100.080.15-0.03-23.08%12184485.16%
CVNA240524P001010002024-05-21 3:22PM EDT101.000.150.070.22+0.03+25.00%326883.79%
CVNA240524P001020002024-05-21 3:22PM EDT102.000.160.080.23-0.01-5.88%109079.49%
CVNA240524P001030002024-05-21 12:36PM EDT103.000.280.170.35+0.14+100.00%2361983.20%
CVNA240524P001040002024-05-21 3:49PM EDT104.000.270.120.33+0.02+8.00%499874.80%
CVNA240524P001050002024-05-21 3:54PM EDT105.000.290.180.50-0.01-3.33%28435876.76%
CVNA240524P001060002024-05-21 3:40PM EDT106.000.400.300.62+0.02+5.26%1138377.05%
CVNA240524P001070002024-05-21 1:34PM EDT107.000.770.320.58+0.21+37.50%529570.22%
CVNA240524P001080002024-05-21 3:59PM EDT108.000.590.380.79+0.03+5.36%6329569.53%
CVNA240524P001090002024-05-21 3:31PM EDT109.000.780.610.94+0.09+13.04%11627869.73%
CVNA240524P001100002024-05-21 3:58PM EDT110.000.950.901.00+0.16+20.25%4,64889368.07%
CVNA240524P001110002024-05-21 3:59PM EDT111.001.201.101.40+0.26+27.66%60187268.95%
CVNA240524P001120002024-05-21 3:50PM EDT112.001.551.271.85+0.31+25.00%10848168.70%
CVNA240524P001130002024-05-21 3:39PM EDT113.001.791.582.20+0.36+25.17%14934067.63%
CVNA240524P001140002024-05-21 3:58PM EDT114.002.202.192.36+0.50+29.41%53438266.65%
CVNA240524P001150002024-05-21 3:44PM EDT115.003.202.652.82+1.09+51.66%64049266.11%
CVNA240524P001160002024-05-21 3:59PM EDT116.003.163.153.40+0.70+28.46%14117366.16%
CVNA240524P001170002024-05-21 3:46PM EDT117.003.753.753.95+0.84+28.87%1,38147265.63%
CVNA240524P001180002024-05-21 3:35PM EDT118.004.254.004.70+0.75+21.43%15661161.72%
CVNA240524P001190002024-05-21 3:20PM EDT119.005.184.955.75+1.23+31.14%4323069.73%
CVNA240524P001200002024-05-21 3:22PM EDT120.005.555.656.20+0.95+20.65%8645664.84%
CVNA240524P001210002024-05-21 3:27PM EDT121.006.506.357.20+1.20+22.64%2215166.75%
CVNA240524P001220002024-05-21 10:55AM EDT122.008.356.258.45+2.95+54.63%36756.64%
CVNA240524P001230002024-05-21 2:37PM EDT123.009.007.958.70+2.70+42.86%1010660.74%
CVNA240524P001240002024-05-21 3:07PM EDT124.009.808.5010.05+3.45+54.33%22463.28%
CVNA240524P001250002024-05-21 1:44PM EDT125.0010.688.8511.10+3.18+42.40%4135102.54%
CVNA240524P001260002024-05-21 1:44PM EDT126.0011.6310.1512.45+3.73+47.22%33074.32%
CVNA240524P001270002024-05-20 2:04PM EDT127.009.1511.2012.800.00-44750.39%
CVNA240524P001280002024-05-20 11:42AM EDT128.0013.0011.7514.40+3.70+39.78%19765.63%
CVNA240524P001290002024-05-20 1:02PM EDT129.0010.8512.1514.650.00-213106.64%
CVNA240524P001300002024-05-21 3:46PM EDT130.0014.4514.1516.90+2.54+21.33%299205105.47%
CVNA240524P001310002024-05-21 9:53AM EDT131.0015.9814.5517.40+5.63+54.40%2751.56%
CVNA240524P001320002024-05-20 12:02PM EDT132.0011.6615.5018.450.00-11054.69%
CVNA240524P001330002024-05-21 9:53AM EDT133.0017.9016.5519.35+3.42+23.62%24155.86%
CVNA240524P001340002024-05-15 10:11AM EDT134.0014.1517.5020.500.00-1373.44%
CVNA240524P001350002024-05-17 10:47AM EDT135.0018.9218.6521.500.00-101591.41%
CVNA240524P001360002024-05-20 10:07AM EDT136.0018.0019.5022.500.00-4379.30%
CVNA240524P001390002024-05-17 10:00AM EDT139.0021.3522.5525.450.00-1088.28%
CVNA240524P001400002024-05-13 2:52PM EDT140.0022.2022.9026.450.00-22194.14%
CVNA240524P001500002024-05-17 2:51PM EDT150.0033.2033.0536.400.00-22235.35%
CVNA240524P001650002024-05-17 2:52PM EDT165.0048.3047.8551.450.00-20293.95%
CVNA240524P001700002024-05-14 9:31AM EDT170.0045.7053.0556.450.00--0310.84%
CVNA240524P001800002024-05-13 10:53AM EDT180.0059.3863.4066.050.00-10318.75%